5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-7.58%
3 MONTH PERFORMANCE
-45.54%
6 MONTH PERFORMANCE
-50.96%
YEAR-TO-DATE PERFORMANCE
-3.17%
1 YEAR PERFORMANCE
-74.17%
36Kr Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.05 | $3.05 (0%) | $3.05 | $3.05 | 307 | |
| 12/31/2024 | $3.02 | $3.15 (4.3%) | $3.15 | $2.90 | 24,348 | $5.27 M |
| 12/30/2024 | $3.03 | $2.97 (-1.98%) | $3.20 | $2.97 | 9,800 | $4.97 M |
| 12/27/2024 | $3.38 | $3.03 (-10.36%) | $3.38 | $2.99 | 39,548 | $5.07 M |
| 12/26/2024 | $3.24 | $3.10 (-4.32%) | $3.46 | $3.01 | 50,900 | $5.19 M |
| 12/24/2024 | $3.08 | $3.20 (3.9%) | $3.26 | $3.07 | 20,643 | $5.36 M |
| 12/23/2024 | $3.51 | $3.22 (-8.26%) | $3.51 | $3.00 | 17,615 | $5.39 M |
| 12/20/2024 | $3.35 | $3.57 (6.57%) | $3.57 | $3.35 | 6,139 | $5.98 M |
| 12/19/2024 | $3.34 | $3.43 (2.69%) | $3.51 | $3.27 | 9,800 | $5.74 M |
| 12/18/2024 | $3.33 | $3.36 (0.9%) | $3.39 | $3.22 | 17,036 | $140.65 M |
| 12/17/2024 | $3.52 | $3.31 (-5.97%) | $3.62 | $3.14 | 24,521 | $138.56 M |
| 12/16/2024 | $3.22 | $3.31 (2.8%) | $3.69 | $3.10 | 10,700 | $138.56 M |
| 12/13/2024 | $3.12 | $3.39 (8.65%) | $3.59 | $3.12 | 23,944 | $141.91 M |
| 12/12/2024 | $3.06 | $3.19 (4.25%) | $3.23 | $3.06 | 7,410 | $133.54 M |
| 12/11/2024 | $3.01 | $3.35 (11.3%) | $3.35 | $3.01 | 5,816 | $140.23 M |
| 12/10/2024 | $3.07 | $3.08 (0.33%) | $3.20 | $2.76 | 144,600 | $128.93 M |
| 12/09/2024 | $3.51 | $3.24 (-7.69%) | $3.55 | $3.17 | 31,800 | $135.63 M |
| 12/06/2024 | $3.43 | $3.37 (-1.75%) | $3.43 | $3.19 | 9,610 | $141.07 M |
| 12/05/2024 | $3.82 | $3.46 (-9.42%) | $3.82 | $3.46 | 5,700 | $144.84 M |
| 12/04/2024 | $3.77 | $3.85 (2.12%) | $3.85 | $3.69 | 10,518 | $161.16 M |
| 12/03/2024 | $3.32 | $3.91 (17.77%) | $3.91 | $3.12 | 117,458 | $163.67 M |
| 12/02/2024 | $3.01 | $3.30 (9.63%) | $3.31 | $3.01 | 6,200 | $138.14 M |
| 11/29/2024 | $2.95 | $3.05 (3.39%) | $3.05 | $2.95 | 1,105 | $127.67 M |
| 11/27/2024 | $3.03 | $3.00 (-0.99%) | $3.03 | $2.96 | 2,234 | $125.58 M |
| 11/26/2024 | $3.01 | $3.04 (1%) | $3.05 | $2.96 | 6,300 | $127.26 M |
| 11/25/2024 | $3.13 | $3.08 (-1.6%) | $3.18 | $3.05 | 2,427 | $128.93 M |
| 11/22/2024 | $3.30 | $3.10 (-6.06%) | $3.30 | $3.04 | 2,658 | $129.77 M |
| 11/21/2024 | $3.14 | $3.16 (0.64%) | $3.36 | $3.12 | 10,822 | $132.28 M |
| 11/20/2024 | $3.31 | $3.10 (-6.34%) | $3.38 | $3.03 | 7,911 | $129.77 M |
| 11/19/2024 | $3.71 | $3.31 (-10.78%) | $3.71 | $3.03 | 11,800 | $138.56 M |
| 11/18/2024 | $3.53 | $3.36 (-4.82%) | $3.54 | $3.36 | 7,249 | $140.65 M |
| 11/15/2024 | $3.82 | $3.52 (-7.85%) | $3.82 | $3.52 | 5,402 | $147.35 M |
| 11/14/2024 | $3.83 | $3.90 (1.83%) | $3.90 | $3.83 | 700 | $163.26 M |
| 11/13/2024 | $3.99 | $3.83 (-4.01%) | $3.99 | $3.83 | 1,928 | $160.33 M |
| 11/12/2024 | $3.88 | $4.02 (3.61%) | $4.02 | $3.88 | 600 | $168.28 M |
| 11/11/2024 | $3.92 | $3.94 (0.51%) | $4.20 | $3.90 | 4,800 | $164.93 M |
| 11/08/2024 | $3.94 | $3.98 (1.02%) | $3.98 | $3.94 | 1,200 | $166.61 M |
| 11/07/2024 | $3.90 | $4.04 (3.59%) | $4.10 | $3.90 | 2,533 | $169.12 M |
| 11/06/2024 | $3.97 | $3.87 (-2.52%) | $4.31 | $3.85 | 11,118 | $162.00 M |
| 11/05/2024 | $4.01 | $4.27 (6.48%) | $4.37 | $3.91 | 13,300 | $178.74 M |
| 11/04/2024 | $4.08 | $3.98 (-2.45%) | $4.34 | $3.97 | 17,139 | $166.61 M |
| 11/01/2024 | $4.06 | $4.07 (0.25%) | $4.25 | $4.06 | 12,148 | $170.37 M |
| 10/31/2024 | $4.05 | $4.08 (0.74%) | $4.26 | $4.02 | 6,300 | $170.79 M |
| 10/30/2024 | $4.22 | $4.12 (-2.37%) | $4.22 | $4.12 | 500 | $172.47 M |
| 10/29/2024 | $4.12 | $4.11 (-0.24%) | $4.12 | $4.11 | 1,001 | $172.05 M |
| 10/28/2024 | $4.18 | $4.31 (3.11%) | $4.37 | $4.09 | 12,246 | $180.42 M |
| 10/25/2024 | $4.20 | $4.21 (0.24%) | $4.45 | $4.16 | 6,300 | $176.23 M |
| 10/24/2024 | $4.36 | $4.29 (-1.61%) | $4.44 | $4.15 | 12,100 | $179.58 M |
| 10/23/2024 | $4.47 | $4.47 (0%) | $4.59 | $4.47 | 2,016 | $187.12 M |
| 10/22/2024 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 843 | $192.56 M |
| 10/21/2024 | $4.58 | $4.65 (1.53%) | $4.86 | $4.58 | 13,146 | $194.65 M |
| 10/18/2024 | $4.77 | $4.76 (-0.21%) | $4.90 | $4.76 | 2,500 | $199.26 M |
| 10/17/2024 | $5.05 | $4.60 (-8.91%) | $5.08 | $4.52 | 38,629 | $192.56 M |
| 10/16/2024 | $4.52 | $4.90 (8.41%) | $5.25 | $4.50 | 39,000 | $205.12 M |
| 10/15/2024 | $4.36 | $4.45 (2.06%) | $4.75 | $4.36 | 5,035 | $186.28 M |
| 10/14/2024 | $4.44 | $4.53 (2.03%) | $4.65 | $4.41 | 10,301 | $189.63 M |
| 10/11/2024 | $4.31 | $4.37 (1.39%) | $4.70 | $4.21 | 15,200 | $182.93 M |
| 10/10/2024 | $5.10 | $4.51 (-11.57%) | $5.28 | $4.51 | 23,810 | $188.79 M |
| 10/09/2024 | $5.30 | $5.29 (-0.19%) | $5.30 | $5.19 | 3,500 | $221.44 M |
| 10/08/2024 | $5.17 | $5.40 (4.45%) | $5.57 | $5.05 | 19,600 | $226.05 M |
| 10/07/2024 | $5.66 | $5.40 (-4.59%) | $5.66 | $5.00 | 37,600 | $226.05 M |
| 10/04/2024 | $5.12 | $5.61 (9.57%) | $5.82 | $4.86 | 35,278 | $234.84 M |
| 10/03/2024 | $5.60 | $4.87 (-13.04%) | $5.89 | $4.67 | 23,332 | $203.86 M |
| 10/02/2024 | $5.76 | $5.60 (-2.78%) | $6.00 | $5.60 | 19,460 | $234.42 M |