• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,317.13
  • 0.77 %
  • $291.03
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
36Kr Holdings Inc. (KRKR) Charts

36Kr Holdings Inc. (KRKR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.16

-$0.09

(-2.77%)

Day's range
$3.12
Day's range
$3.35
  • 5 DAY PERFORMANCE

    -10.23%
  • 1 MONTH PERFORMANCE

    -32.04%
  • 3 MONTH PERFORMANCE

    -37.92%
  • 6 MONTH PERFORMANCE

    -64.89%
  • YEAR-TO-DATE PERFORMANCE

    -71.79%
  • 1 YEAR PERFORMANCE

    -77.43%

36Kr Holdings Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
10/01/2024 $6.20 $5.24   (-15.48%) $6.20 $4.80 18,425 $219.35 M
09/30/2024 $5.02 $5.90   (17.53%) $6.40 $5.02 74,181 $246.98 M
09/27/2024 $4.58 $4.74   (3.49%) $4.99 $4.20 12,626 $9.93 M
09/26/2024 $4.00 $4.20   (5%) $4.33 $3.90 20,130 $8.79 M
09/25/2024 $4.18 $3.89   (-6.94%) $4.18 $3.79 7,026 $8.15 M
09/24/2024 $3.79 $3.80   (0.26%) $3.80 $3.59 4,965 $7.95 M
09/23/2024 $3.80 $3.61   (-5%) $3.96 $3.50 12,470 $7.55 M
09/20/2024 $3.97 $3.96   (-0.25%) $3.98 $3.60 4,341 $8.29 M
09/19/2024 $4.62 $4.00   (-13.42%) $4.80 $4.00 23,792 $8.37 M
09/18/2024 $4.93 $4.79   (-2.84%) $5.16 $4.61 3,175 $10.03 M
09/17/2024 $4.73 $4.70   (-0.63%) $5.18 $4.61 5,045 $9.84 M
09/16/2024 $5.00 $4.73   (-5.4%) $5.00 $4.72 3,736 $9.90 M
09/13/2024 $4.84 $4.90   (1.24%) $5.00 $4.68 1,872 $10.26 M
09/12/2024 $4.80 $4.83   (0.63%) $5.00 $4.64 2,485 $10.10 M
09/11/2024 $4.71 $4.92   (4.46%) $5.30 $4.71 2,205 $10.30 M
09/10/2024 $4.79 $4.80   (0.21%) $4.80 $4.71 1,735 $10.05 M
09/09/2024 $4.80 $4.62   (-3.75%) $4.88 $4.62 2,415 $9.67 M
09/06/2024 $5.25 $4.80   (-8.57%) $5.26 $4.62 776 $10.04 M
09/05/2024 $5.00 $5.00   (0%) $5.38 $4.98 3,796 $10.47 M
09/04/2024 $5.22 $5.17   (-0.96%) $5.48 $4.85 2,835 $10.83 M
09/03/2024 $5.18 $5.20   (0.39%) $5.55 $4.79 8,120 $10.89 M
08/30/2024 $5.20 $5.38   (3.46%) $5.38 $4.82 2,450 $11.26 M
08/29/2024 $4.86 $5.27   (8.44%) $5.30 $4.47 4,586 $11.02 M
08/28/2024 $5.25 $4.95   (-5.71%) $5.30 $4.80 1,295 $10.35 M
08/27/2024 $5.50 $5.12   (-6.91%) $5.50 $5.02 205 $10.71 M
08/26/2024 $5.36 $5.22   (-2.61%) $5.60 $5.10 10,261 $10.93 M
08/23/2024 $5.00 $5.18   (3.6%) $5.39 $4.91 5,665 $10.85 M
08/22/2024 $5.22 $4.93   (-5.56%) $5.25 $4.86 2,686 $10.32 M
08/21/2024 $5.20 $5.09   (-2.12%) $5.20 $5.04 971 $10.66 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.