-
5 DAY PERFORMANCE
-0.74% -
1 MONTH PERFORMANCE
-25.19% -
3 MONTH PERFORMANCE
-19.20% -
6 MONTH PERFORMANCE
-45.41% -
YEAR-TO-DATE PERFORMANCE
-63.93% -
1 YEAR PERFORMANCE
-71.94%
36Kr Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $3.90 | $4.04 (3.59%) | $4.10 | $3.90 | 2,631 | $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 |
| 08/20/2024 | $5.21 | $5.11 (-1.92%) | $5.32 | $5.07 | 1,530 | $10.70 M |
| 08/19/2024 | $5.04 | $5.21 (3.37%) | $5.30 | $5.04 | 1,225 | $10.90 M |
| 08/16/2024 | $5.38 | $5.12 (-4.83%) | $5.38 | $5.01 | 825 | $10.72 M |
| 08/15/2024 | $4.80 | $5.30 (10.42%) | $5.36 | $4.80 | 495 | $11.10 M |
| 08/14/2024 | $5.00 | $5.40 (8%) | $5.40 | $4.91 | 812 | $11.30 M |
| 08/13/2024 | $5.18 | $5.16 (-0.39%) | $5.32 | $5.12 | 529 | $10.80 M |
| 08/12/2024 | $5.33 | $5.17 (-3%) | $5.33 | $5.10 | 2,066 | $10.81 M |
| 08/09/2024 | $4.73 | $5.08 (7.4%) | $5.13 | $4.73 | 1,665 | $10.62 M |
| 08/08/2024 | $4.96 | $5.00 (0.81%) | $5.00 | $4.67 | 2,436 | $10.47 M |