5 DAY PERFORMANCE
+6.28%
1 MONTH PERFORMANCE
+0.23%
3 MONTH PERFORMANCE
-26.67%
6 MONTH PERFORMANCE
-28.46%
YEAR-TO-DATE PERFORMANCE
-7.56%
1 YEAR PERFORMANCE
+30.56%
36Kr Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/20/2025 | $5.26 | $5.06 (-3.8%) | $5.26 | $5.06 | 803 | $8.43 M |
| 11/19/2025 | $5.37 | $5.05 (-5.96%) | $5.37 | $5.05 | 663 | $8.42 M |
| 11/18/2025 | $5.03 | $5.26 (4.57%) | $5.45 | $5.03 | 1.85 K | $8.77 M |
| 11/17/2025 | $5.17 | $5.16 (-0.19%) | $5.44 | $4.95 | 3.00 K | $8.60 M |
| 11/14/2025 | $5.57 | $5.57 (0%) | $5.57 | $5.57 | 8 | $9.28 M |
| 11/13/2025 | $5.04 | $5.57 (10.52%) | $5.57 | $5.04 | 3.80 K | $9.28 M |
| 11/12/2025 | $5.42 | $5.73 (5.72%) | $5.73 | $5.00 | 3.30 K | $9.55 M |
| 11/11/2025 | $4.87 | $5.42 (11.29%) | $5.42 | $4.87 | 1.25 K | $9.03 M |
| 11/10/2025 | $5.80 | $5.40 (-6.9%) | $5.82 | $5.40 | 5.01 K | $9.00 M |
| 11/07/2025 | $4.60 | $5.36 (16.52%) | $5.69 | $4.60 | 21.90 K | $8.93 M |
| 11/06/2025 | $4.85 | $4.60 (-5.15%) | $5.04 | $4.60 | 4.47 K | $7.67 M |
| 11/05/2025 | $4.95 | $4.86 (-1.82%) | $4.95 | $4.59 | 4.50 K | $8.10 M |
| 11/04/2025 | $5.02 | $5.02 (0%) | $5.02 | $5.02 | 2.80 K | $8.37 M |
| 11/03/2025 | $5.07 | $5.18 (2.17%) | $5.18 | $5.02 | 3.80 K | $8.63 M |
| 10/31/2025 | $5.10 | $5.22 (2.35%) | $5.73 | $5.06 | 38.10 K | $8.70 M |
| 10/30/2025 | $5.39 | $5.34 (-0.93%) | $5.39 | $5.34 | 500 | $8.90 M |
| 10/29/2025 | $5.26 | $5.41 (2.85%) | $5.71 | $5.26 | 5.33 K | $9.02 M |
| 10/28/2025 | $5.56 | $5.80 (4.32%) | $5.86 | $5.56 | 1.10 K | $9.67 M |
| 10/27/2025 | $5.60 | $5.87 (4.82%) | $5.88 | $5.60 | 4.00 K | $9.78 M |
| 10/24/2025 | $5.53 | $5.60 (1.27%) | $5.69 | $5.50 | 1.05 K | $9.33 M |
| 10/23/2025 | $5.47 | $5.74 (4.94%) | $5.74 | $5.46 | 4.20 K | $9.57 M |
| 10/22/2025 | $5.73 | $5.70 (-0.52%) | $5.73 | $5.49 | 3.50 K | $9.50 M |
| 10/21/2025 | $5.78 | $5.73 (-0.87%) | $5.85 | $5.69 | 18.71 K | $9.55 M |
| 10/20/2025 | $5.63 | $6.08 (7.99%) | $6.30 | $5.63 | 4.20 K | $10.13 M |
| 10/17/2025 | $5.60 | $5.52 (-1.43%) | $5.78 | $5.52 | 8.00 K | $9.20 M |
| 10/16/2025 | $6.12 | $5.78 (-5.56%) | $6.12 | $5.76 | 13.94 K | $9.63 M |
| 10/15/2025 | $6.01 | $6.25 (3.99%) | $6.32 | $6.01 | 8.04 K | $10.42 M |
| 10/14/2025 | $6.10 | $6.28 (2.95%) | $6.30 | $6.06 | 1.57 K | $10.47 M |
| 10/13/2025 | $5.93 | $6.17 (4.05%) | $6.37 | $5.93 | 16.44 K | $10.28 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.
