5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
+6.49%
3 MONTH PERFORMANCE
+24.24%
6 MONTH PERFORMANCE
-7.87%
YEAR-TO-DATE PERFORMANCE
+30.16%
1 YEAR PERFORMANCE
-45.33%
36Kr Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $3.98 | $4.11 (3.27%) | $4.13 | $3.98 | 4,438 | $6.85 M |
| 04/14/2025 | $4.03 | $4.11 (1.99%) | $4.20 | $4.02 | 1,045 | $6.85 M |
| 04/11/2025 | $3.98 | $3.98 (0%) | $3.98 | $3.98 | 0 | $6.63 M |
| 04/10/2025 | $4.12 | $3.98 (-3.4%) | $4.12 | $3.96 | 14,257 | $6.63 M |
| 04/09/2025 | $4.06 | $4.07 (0.25%) | $4.08 | $3.97 | 15,700 | $6.78 M |
| 04/08/2025 | $4.11 | $3.98 (-3.16%) | $4.11 | $3.95 | 6,810 | $6.63 M |
| 04/07/2025 | $3.92 | $3.94 (0.51%) | $4.12 | $3.92 | 9,662 | $6.57 M |
| 04/04/2025 | $3.84 | $3.89 (1.3%) | $3.92 | $3.72 | 6,773 | $6.48 M |
| 04/03/2025 | $4.07 | $4.02 (-1.23%) | $4.37 | $3.90 | 71,147 | $6.70 M |
| 04/02/2025 | $4.18 | $4.10 (-1.91%) | $4.18 | $4.00 | 2,400 | $6.83 M |
| 04/01/2025 | $3.93 | $4.14 (5.34%) | $4.20 | $3.93 | 2,900 | $6.90 M |
| 03/31/2025 | $4.21 | $3.99 (-5.23%) | $4.21 | $3.97 | 800 | $6.65 M |
| 03/28/2025 | $3.98 | $4.26 (7.04%) | $4.26 | $3.98 | 19,381 | $7.13 M |
| 03/27/2025 | $3.98 | $3.98 (0%) | $3.98 | $3.98 | 500 | $6.66 M |
| 03/26/2025 | $3.81 | $3.89 (2.1%) | $3.91 | $3.80 | 4,547 | $6.51 M |
| 03/25/2025 | $3.93 | $3.80 (-3.31%) | $4.15 | $3.80 | 17,058 | $6.36 M |
| 03/24/2025 | $4.51 | $4.01 (-11.09%) | $4.68 | $3.90 | 127,524 | $6.71 M |
| 03/21/2025 | $3.90 | $3.96 (1.54%) | $3.97 | $3.88 | 3,029 | $6.63 M |
| 03/20/2025 | $3.66 | $3.92 (7.1%) | $3.92 | $3.66 | 1,900 | $6.56 M |
| 03/19/2025 | $3.90 | $3.97 (1.79%) | $3.97 | $3.80 | 4,724 | $6.65 M |
| 03/18/2025 | $3.83 | $3.80 (-0.78%) | $3.83 | $3.73 | 3,397 | $6.36 M |
| 03/17/2025 | $3.85 | $3.91 (1.56%) | $3.97 | $3.80 | 9,764 | $6.55 M |
| 03/14/2025 | $3.94 | $3.85 (-2.28%) | $3.94 | $3.85 | 4,800 | $6.45 M |
| 03/13/2025 | $4.03 | $4.00 (-0.74%) | $4.24 | $3.90 | 8,500 | $6.70 M |
| 03/12/2025 | $4.30 | $4.13 (-3.95%) | $4.31 | $4.13 | 1,400 | $6.92 M |
| 03/11/2025 | $4.05 | $4.25 (4.94%) | $4.27 | $4.05 | 4,204 | $7.12 M |
| 03/10/2025 | $4.50 | $4.01 (-10.89%) | $4.74 | $4.01 | 51,800 | $6.71 M |
| 03/07/2025 | $4.45 | $4.68 (5.17%) | $4.80 | $4.02 | 83,900 | $7.84 M |
| 03/06/2025 | $4.69 | $4.56 (-2.77%) | $4.70 | $4.50 | 44,503 | $7.64 M |
| 03/05/2025 | $4.42 | $4.79 (8.37%) | $4.79 | $4.42 | 6,800 | $8.02 M |
| 03/04/2025 | $4.49 | $4.61 (2.67%) | $4.62 | $4.07 | 14,006 | $7.72 M |
| 03/03/2025 | $4.63 | $4.51 (-2.59%) | $4.79 | $4.41 | 10,600 | $7.55 M |
| 02/28/2025 | $4.10 | $4.51 (10%) | $4.75 | $4.10 | 56,400 | $7.55 M |
| 02/27/2025 | $4.36 | $4.23 (-2.98%) | $4.50 | $4.23 | 10,669 | $7.08 M |
| 02/26/2025 | $4.26 | $4.52 (6.1%) | $4.81 | $4.20 | 116,776 | $7.57 M |
| 02/25/2025 | $4.00 | $4.03 (0.75%) | $4.10 | $3.81 | 22,524 | $6.75 M |
| 02/24/2025 | $4.16 | $3.95 (-5.05%) | $4.24 | $3.90 | 20,600 | $6.61 M |
| 02/21/2025 | $4.49 | $4.14 (-7.8%) | $4.49 | $3.95 | 23,400 | $6.93 M |
| 02/20/2025 | $3.75 | $4.39 (17.07%) | $4.47 | $3.65 | 79,912 | $7.35 M |
| 02/19/2025 | $3.69 | $3.73 (1.08%) | $4.61 | $3.42 | 258,014 | $6.25 M |
| 02/18/2025 | $4.95 | $3.60 (-27.27%) | $4.98 | $3.30 | 169,674 | $6.03 M |
| 02/14/2025 | $5.46 | $5.33 (-2.38%) | $6.20 | $5.31 | 109,000 | $8.92 M |
| 02/13/2025 | $5.00 | $4.92 (-1.6%) | $5.27 | $4.72 | 41,209 | $8.24 M |
| 02/12/2025 | $4.68 | $5.09 (8.76%) | $5.10 | $4.66 | 14,400 | $8.52 M |
| 02/11/2025 | $4.71 | $4.81 (2.12%) | $4.98 | $4.20 | 213,443 | $8.05 M |
| 02/10/2025 | $5.82 | $4.85 (-16.67%) | $6.28 | $4.50 | 236,038 | $8.12 M |
| 02/07/2025 | $5.97 | $5.80 (-2.85%) | $6.45 | $5.80 | 49,000 | $9.71 M |
| 02/06/2025 | $5.85 | $6.10 (4.27%) | $6.26 | $5.39 | 100,000 | $10.21 M |
| 02/05/2025 | $5.67 | $6.00 (5.82%) | $7.00 | $5.22 | 256,250 | $10.05 M |
| 02/04/2025 | $5.74 | $5.58 (-2.79%) | $6.20 | $5.04 | 132,600 | $9.34 M |
| 02/03/2025 | $6.33 | $5.42 (-14.38%) | $6.33 | $4.99 | 117,910 | $9.08 M |
| 01/31/2025 | $7.03 | $6.50 (-7.54%) | $7.32 | $5.54 | 171,601 | $10.88 M |
| 01/30/2025 | $7.96 | $6.91 (-13.19%) | $8.86 | $5.95 | 685,000 | $11.57 M |
| 01/29/2025 | $4.45 | $9.42 (111.69%) | $12.99 | $4.40 | 23.69 M | $15.77 M |
| 01/28/2025 | $3.72 | $4.25 (14.25%) | $4.38 | $3.72 | 31,925 | $7.12 M |
| 01/27/2025 | $3.65 | $3.67 (0.55%) | $3.86 | $3.50 | 13,510 | $6.15 M |
| 01/24/2025 | $3.53 | $3.54 (0.28%) | $3.54 | $3.53 | 1,800 | $5.93 M |
| 01/23/2025 | $3.38 | $3.53 (4.44%) | $3.68 | $3.38 | 29,301 | $5.91 M |
| 01/22/2025 | $3.21 | $3.57 (11.21%) | $3.60 | $3.21 | 15,211 | $5.98 M |
| 01/21/2025 | $3.39 | $3.39 (0%) | $3.46 | $3.39 | 5,500 | $5.68 M |
| 01/17/2025 | $3.28 | $3.39 (3.35%) | $3.61 | $3.12 | 23,146 | $5.68 M |
| 01/16/2025 | $3.28 | $3.29 (0.3%) | $3.30 | $3.27 | 2,949 | $5.51 M |
| 01/15/2025 | $3.30 | $3.30 (0%) | $3.33 | $3.22 | 13,552 | $5.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
