5 DAY PERFORMANCE
+4.78%
1 MONTH PERFORMANCE
+7.78%
3 MONTH PERFORMANCE
-3.10%
6 MONTH PERFORMANCE
-6.50%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
+9.39%
Kanzhun Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $13.80 | $14.69 (6.45%) | $14.72 | $13.80 | 2.47 M | $3.26 B |
| 01/16/2025 | $14.00 | $13.86 (-1%) | $14.05 | $13.69 | 1.45 M | $3.08 B |
| 01/15/2025 | $14.16 | $14.01 (-1.06%) | $14.29 | $13.98 | 2.56 M | $3.11 B |
| 01/14/2025 | $13.53 | $14.05 (3.84%) | $14.11 | $13.43 | 7.16 M | $3.12 B |
| 01/13/2025 | $12.90 | $13.33 (3.33%) | $13.35 | $12.85 | 4.82 M | $2.96 B |
| 01/10/2025 | $13.20 | $12.92 (-2.12%) | $13.24 | $12.89 | 4.43 M | $2.87 B |
| 01/08/2025 | $13.46 | $13.32 (-1.04%) | $13.59 | $13.13 | 3.03 M | $2.96 B |
| 01/07/2025 | $13.63 | $13.53 (-0.73%) | $13.80 | $13.45 | 2.93 M | $3.01 B |
| 01/06/2025 | $14.00 | $13.60 (-2.86%) | $14.00 | $13.38 | 3.21 M | $3.02 B |
| 01/03/2025 | $13.83 | $13.95 (0.87%) | $13.96 | $13.64 | 2.53 M | $3.10 B |
| 01/02/2025 | $13.66 | $13.64 (-0.15%) | $13.83 | $13.58 | 1.71 M | $3.03 B |
| 12/31/2024 | $13.74 | $13.80 (0.44%) | $14.00 | $13.63 | 1.61 M | $3.07 B |
| 12/30/2024 | $14.00 | $13.70 (-2.14%) | $14.00 | $13.66 | 1.37 M | $3.04 B |
| 12/27/2024 | $13.73 | $13.87 (1.02%) | $14.00 | $13.61 | 1.80 M | $3.08 B |
| 12/26/2024 | $13.80 | $13.76 (-0.29%) | $13.83 | $13.52 | 1.67 M | $3.06 B |
| 12/24/2024 | $14.02 | $13.79 (-1.64%) | $14.02 | $13.57 | 1.35 M | $3.06 B |
| 12/23/2024 | $13.58 | $13.74 (1.18%) | $13.77 | $13.50 | 1.70 M | $3.05 B |
| 12/20/2024 | $13.73 | $13.62 (-0.8%) | $13.81 | $13.47 | 5.73 M | $3.03 B |
| 12/19/2024 | $13.73 | $13.73 (0%) | $13.87 | $13.64 | 3.29 M | $3.05 B |
| 12/18/2024 | $13.80 | $13.66 (-1.01%) | $14.14 | $13.50 | 6.02 M | $6.07 B |
| 12/17/2024 | $14.00 | $13.91 (-0.64%) | $14.03 | $13.73 | 5.09 M | $6.18 B |
| 12/16/2024 | $14.30 | $13.81 (-3.43%) | $14.32 | $13.76 | 5.23 M | $6.14 B |
| 12/13/2024 | $14.77 | $14.58 (-1.29%) | $14.77 | $14.32 | 14.55 M | $6.48 B |
| 12/12/2024 | $14.35 | $14.78 (3%) | $15.17 | $14.35 | 6.25 M | $6.57 B |
| 12/11/2024 | $14.15 | $14.49 (2.4%) | $14.80 | $13.99 | 4.83 M | $6.44 B |
| 12/10/2024 | $14.84 | $14.11 (-4.92%) | $14.98 | $13.98 | 9.39 M | $6.27 B |
| 12/09/2024 | $14.90 | $15.34 (2.95%) | $15.82 | $14.90 | 4.67 M | $6.82 B |
| 12/06/2024 | $14.07 | $13.92 (-1.07%) | $14.26 | $13.88 | 2.32 M | $6.19 B |
| 12/05/2024 | $13.62 | $13.89 (1.98%) | $13.96 | $13.53 | 4.62 M | $6.17 B |
| 12/04/2024 | $14.02 | $13.45 (-4.07%) | $14.17 | $13.34 | 4.64 M | $5.98 B |
| 12/03/2024 | $13.90 | $14.02 (0.86%) | $14.20 | $13.87 | 3.38 M | $6.23 B |
| 12/02/2024 | $13.34 | $14.00 (4.95%) | $14.25 | $13.28 | 4.36 M | $6.22 B |
| 11/29/2024 | $12.77 | $13.50 (5.72%) | $13.68 | $12.72 | 4.28 M | $6.00 B |
| 11/27/2024 | $12.49 | $12.58 (0.72%) | $12.73 | $12.28 | 12.45 M | $5.59 B |
| 11/26/2024 | $12.63 | $12.18 (-3.56%) | $12.66 | $12.17 | 4.19 M | $5.41 B |
| 11/25/2024 | $12.59 | $12.64 (0.4%) | $12.79 | $12.44 | 5.13 M | $5.62 B |
| 11/22/2024 | $12.70 | $12.76 (0.47%) | $12.92 | $12.59 | 3.92 M | $5.67 B |
| 11/21/2024 | $13.33 | $12.92 (-3.08%) | $13.36 | $12.67 | 4.56 M | $5.74 B |
| 11/20/2024 | $13.84 | $13.44 (-2.89%) | $13.88 | $13.42 | 2.97 M | $5.97 B |
| 11/19/2024 | $13.63 | $13.59 (-0.29%) | $13.74 | $13.40 | 2.44 M | $6.04 B |
| 11/18/2024 | $13.61 | $13.78 (1.25%) | $13.94 | $13.41 | 3.63 M | $6.12 B |
| 11/15/2024 | $13.79 | $13.44 (-2.54%) | $13.79 | $13.17 | 1.75 M | $5.97 B |
| 11/14/2024 | $13.57 | $13.49 (-0.59%) | $13.70 | $13.25 | 2.89 M | $6.00 B |
| 11/13/2024 | $13.94 | $13.89 (-0.36%) | $14.20 | $13.68 | 5.20 M | $6.17 B |
| 11/12/2024 | $14.04 | $13.79 (-1.78%) | $14.09 | $13.58 | 4.63 M | $6.13 B |
| 11/11/2024 | $15.08 | $14.52 (-3.71%) | $15.10 | $14.51 | 2.81 M | $6.45 B |
| 11/08/2024 | $14.58 | $14.89 (2.13%) | $15.01 | $14.50 | 4.13 M | $6.62 B |
| 11/07/2024 | $15.32 | $15.33 (0.07%) | $15.50 | $14.99 | 3.57 M | $6.81 B |
| 11/06/2024 | $14.37 | $14.80 (2.99%) | $14.97 | $14.25 | 5.05 M | $6.58 B |
| 11/05/2024 | $15.10 | $15.04 (-0.4%) | $15.17 | $14.87 | 2.70 M | $6.68 B |
| 11/04/2024 | $14.72 | $14.76 (0.27%) | $15.01 | $14.66 | 3.01 M | $6.56 B |
| 11/01/2024 | $14.73 | $14.66 (-0.48%) | $15.01 | $14.45 | 3.88 M | $6.52 B |
| 10/31/2024 | $14.95 | $14.55 (-2.68%) | $14.98 | $14.42 | 2.72 M | $6.47 B |
| 10/30/2024 | $14.87 | $14.95 (0.54%) | $15.08 | $14.73 | 3.70 M | $6.64 B |
| 10/29/2024 | $15.57 | $15.39 (-1.16%) | $15.86 | $15.24 | 4.24 M | $6.84 B |
| 10/28/2024 | $15.12 | $15.26 (0.93%) | $15.57 | $14.94 | 2.38 M | $6.78 B |
| 10/25/2024 | $14.57 | $14.89 (2.2%) | $14.97 | $14.35 | 5.31 M | $6.62 B |
| 10/24/2024 | $14.68 | $14.30 (-2.59%) | $14.80 | $14.11 | 3.25 M | $6.36 B |
| 10/23/2024 | $15.01 | $14.76 (-1.67%) | $15.14 | $14.72 | 1.99 M | $6.56 B |
| 10/22/2024 | $14.80 | $14.92 (0.81%) | $15.07 | $14.67 | 2.62 M | $6.63 B |
| 10/21/2024 | $14.87 | $14.97 (0.67%) | $15.18 | $14.81 | 4.05 M | $6.65 B |