5 DAY PERFORMANCE
-9.75%
1 MONTH PERFORMANCE
-23.35%
3 MONTH PERFORMANCE
-28.51%
6 MONTH PERFORMANCE
-15.26%
YEAR-TO-DATE PERFORMANCE
-24.16%
1 YEAR PERFORMANCE
-12.80%
36Kr Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.84 | $3.76 (-2.08%) | $3.85 | $3.15 | 20.72 K | $6.27 M |
| 02/19/2026 | $3.75 | $3.87 (3.2%) | $3.98 | $3.75 | 11.60 K | $6.46 M |
| 02/18/2026 | $3.85 | $3.99 (3.64%) | $4.06 | $3.85 | 4.90 K | $6.66 M |
| 02/17/2026 | $4.00 | $4.03 (0.75%) | $4.28 | $3.87 | 10.40 K | $6.73 M |
| 02/13/2026 | $4.05 | $4.00 (-1.23%) | $4.27 | $3.89 | 5.50 K | $6.68 M |
| 02/12/2026 | $4.24 | $4.06 (-4.25%) | $4.31 | $4.06 | 2.82 K | $6.78 M |
| 02/11/2026 | $4.17 | $4.06 (-2.64%) | $4.33 | $4.03 | 4.30 K | $6.78 M |
| 02/10/2026 | $4.11 | $4.20 (2.19%) | $4.39 | $4.11 | 1.80 K | $7.01 M |
| 02/09/2026 | $4.55 | $4.10 (-9.89%) | $4.75 | $4.10 | 7.50 K | $6.84 M |
| 02/06/2026 | $4.50 | $4.25 (-5.56%) | $4.76 | $4.25 | 10.34 K | $7.09 M |
| 02/05/2026 | $4.50 | $4.62 (2.67%) | $4.70 | $4.50 | 8.72 K | $7.71 M |
| 02/04/2026 | $4.58 | $4.59 (0.22%) | $4.59 | $4.54 | 5.84 K | $7.66 M |
| 02/03/2026 | $4.73 | $4.41 (-6.77%) | $4.85 | $4.40 | 9.10 K | $7.36 M |
| 02/02/2026 | $4.63 | $4.66 (0.65%) | $4.89 | $4.40 | 6.91 K | $7.78 M |
| 01/30/2026 | $4.07 | $4.90 (20.39%) | $5.34 | $4.07 | 26.20 K | $8.18 M |
| 01/29/2026 | $4.35 | $4.10 (-5.75%) | $4.35 | $4.08 | 13.00 K | $6.84 M |
| 01/28/2026 | $4.98 | $4.36 (-12.45%) | $5.35 | $4.35 | 16.13 K | $7.28 M |
| 01/27/2026 | $4.67 | $4.77 (2.14%) | $4.88 | $4.59 | 3.14 K | $7.96 M |
| 01/26/2026 | $4.67 | $4.78 (2.36%) | $4.78 | $4.32 | 7.84 K | $7.98 M |
| 01/23/2026 | $4.66 | $4.50 (-3.43%) | $4.66 | $4.50 | 5.03 K | $7.51 M |
| 01/22/2026 | $4.90 | $4.84 (-1.22%) | $4.90 | $4.84 | 1.06 K | $8.08 M |
| 01/21/2026 | $4.89 | $4.71 (-3.68%) | $5.09 | $4.53 | 3.70 K | $7.86 M |
| 01/20/2026 | $5.28 | $4.84 (-8.33%) | $5.28 | $4.84 | 2.82 K | $8.08 M |
| 01/16/2026 | $4.89 | $5.29 (8.18%) | $5.39 | $4.58 | 5.81 K | $8.83 M |
| 01/15/2026 | $4.81 | $5.07 (5.41%) | $5.77 | $4.73 | 26.00 K | $8.46 M |
| 01/14/2026 | $4.44 | $4.89 (10.14%) | $4.99 | $4.35 | 5.30 K | $8.16 M |
| 01/13/2026 | $4.38 | $4.50 (2.74%) | $4.50 | $4.19 | 2.30 K | $7.51 M |
| 01/12/2026 | $4.40 | $4.22 (-4.09%) | $4.40 | $4.15 | 4.93 K | $7.04 M |
| 01/09/2026 | $4.10 | $4.40 (7.32%) | $4.58 | $4.00 | 10.10 K | $7.34 M |
| 01/08/2026 | $4.14 | $4.22 (1.93%) | $4.30 | $4.14 | 2.00 K | $7.04 M |
| 01/07/2026 | $4.33 | $4.21 (-2.77%) | $4.33 | $4.21 | 715 | $7.03 M |
| 01/06/2026 | $4.12 | $4.14 (0.49%) | $4.35 | $4.09 | 3.44 K | $6.91 M |
| 01/05/2026 | $4.39 | $4.17 (-5.01%) | $4.49 | $3.99 | 20.98 K | $6.96 M |
| 01/02/2026 | $4.76 | $4.68 (-1.68%) | $4.76 | $4.43 | 3.30 K | $7.81 M |
| 12/31/2025 | $4.41 | $4.76 (7.94%) | $4.78 | $4.33 | 6.83 K | $7.94 M |
| 12/30/2025 | $4.57 | $4.48 (-1.97%) | $4.68 | $4.40 | 3.81 K | $7.48 M |
| 12/29/2025 | $4.59 | $4.70 (2.4%) | $4.70 | $4.32 | 7.55 K | $7.84 M |
| 12/26/2025 | $4.05 | $4.50 (11.11%) | $4.77 | $4.05 | 17.10 K | $7.51 M |
| 12/24/2025 | $4.26 | $4.25 (-0.23%) | $4.26 | $4.02 | 1.00 K | $7.09 M |
| 12/23/2025 | $4.09 | $4.29 (4.89%) | $4.31 | $4.09 | 2.50 K | $7.16 M |
| 12/22/2025 | $3.81 | $4.15 (8.92%) | $4.34 | $3.81 | 6.70 K | $6.93 M |
| 12/19/2025 | $4.08 | $4.00 (-1.96%) | $4.26 | $3.88 | 17.33 K | $6.68 M |
| 12/18/2025 | $4.65 | $4.08 (-12.26%) | $4.65 | $3.90 | 14.70 K | $6.81 M |
| 12/17/2025 | $4.64 | $4.35 (-6.25%) | $4.64 | $4.35 | 6.11 K | $7.26 M |
| 12/16/2025 | $4.20 | $4.63 (10.24%) | $4.65 | $4.20 | 9.40 K | $7.73 M |
| 12/15/2025 | $4.13 | $4.24 (2.66%) | $4.24 | $4.13 | 3.50 K | $7.08 M |
| 12/12/2025 | $4.80 | $4.25 (-11.46%) | $4.80 | $4.25 | 1.55 K | $7.09 M |
| 12/11/2025 | $4.45 | $4.39 (-1.35%) | $4.78 | $4.39 | 6.04 K | $7.33 M |
| 12/10/2025 | $4.46 | $4.41 (-1.12%) | $4.75 | $4.41 | 1.70 K | $7.36 M |
| 12/09/2025 | $4.63 | $4.65 (0.43%) | $4.65 | $4.25 | 7.23 K | $7.76 M |
| 12/08/2025 | $5.10 | $5.01 (-1.76%) | $5.10 | $5.01 | 1.32 K | $8.36 M |
| 12/05/2025 | $4.90 | $4.91 (0.2%) | $4.91 | $4.90 | 933 | $8.18 M |
| 12/04/2025 | $4.75 | $4.75 (0%) | $4.75 | $4.75 | 546 | $7.92 M |
| 12/03/2025 | $4.62 | $4.81 (4.11%) | $4.81 | $4.62 | 1.10 K | $8.02 M |
| 12/02/2025 | $4.71 | $4.48 (-4.88%) | $4.85 | $4.48 | 1.15 K | $7.47 M |
| 12/01/2025 | $4.50 | $4.38 (-2.67%) | $4.60 | $4.11 | 7.23 K | $7.30 M |
| 11/28/2025 | $4.82 | $4.82 (0%) | $4.82 | $4.82 | 400 | $8.03 M |
| 11/26/2025 | $4.68 | $4.82 (2.99%) | $4.82 | $4.68 | 3.04 K | $8.03 M |
| 11/25/2025 | $4.50 | $4.86 (8%) | $4.86 | $4.50 | 2.22 K | $8.10 M |
| 11/24/2025 | $4.98 | $4.98 (0%) | $4.98 | $4.98 | 508 | $8.30 M |
| 11/21/2025 | $4.94 | $5.05 (2.23%) | $5.05 | $4.93 | 1.03 K | $8.42 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.
