36Kr Holdings Inc (KRKR) Historical Stock Data
4.25 ↓0.04 (-1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRKR is up 0.78% a day on average. There have been 17 days where 36Kr Holdings Inc closed green and 13 days where KRKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.26 | 4.25 | ↓$0.02 (-0.38%) | 4.02 | 4.26 | 0.96K |
| 2025-12-23 | 4.09 | 4.29 | ↑$0.20 (4.89%) | 4.09 | 4.31 | 2.50K |
| 2025-12-22 | 3.81 | 4.15 | ↑$0.34 (8.92%) | 3.81 | 4.34 | 6.66K |
| 2025-12-19 | 4.08 | 4.00 | ↓$0.08 (-1.96%) | 3.88 | 4.26 | 17.33K |
| 2025-12-18 | 4.65 | 4.08 | ↓$0.57 (-12.26%) | 3.90 | 4.65 | 14.66K |
| 2025-12-17 | 4.64 | 4.35 | ↓$0.29 (-6.25%) | 4.35 | 4.64 | 6.11K |
| 2025-12-16 | 4.20 | 4.63 | ↑$0.43 (10.26%) | 4.20 | 4.65 | 9.39K |
| 2025-12-15 | 4.13 | 4.24 | ↑$0.12 (2.79%) | 4.13 | 4.24 | 3.47K |
| 2025-12-12 | 4.80 | 4.25 | ↓$0.55 (-11.46%) | 4.25 | 4.80 | 1.55K |
| 2025-12-11 | 4.45 | 4.39 | ↓$0.06 (-1.35%) | 4.39 | 4.78 | 6.04K |
| 2025-12-10 | 4.46 | 4.41 | ↓$0.05 (-1.10%) | 4.41 | 4.75 | 1.70K |
| 2025-12-09 | 4.63 | 4.65 | ↑$0.03 (0.54%) | 4.25 | 4.65 | 7.23K |
| 2025-12-08 | 5.10 | 5.01 | ↓$0.09 (-1.74%) | 5.01 | 5.10 | 1.32K |
| 2025-12-05 | 4.90 | 4.91 | ↑$0.01 (0.20%) | 4.90 | 4.91 | 0.93K |
| 2025-12-04 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.75 | 4.75 | 546 |
| 2025-12-03 | 4.62 | 4.81 | ↑$0.19 (4.11%) | 4.62 | 4.81 | 1.05K |
| 2025-12-02 | 4.71 | 4.48 | ↓$0.23 (-4.89%) | 4.48 | 4.85 | 1.15K |
| 2025-12-01 | 4.50 | 4.38 | ↓$0.12 (-2.67%) | 4.11 | 4.60 | 7.23K |
| 2025-11-28 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.82 | 4.82 | 373 |
| 2025-11-26 | 4.68 | 4.82 | ↑$0.14 (2.99%) | 4.68 | 4.82 | 3.04K |
| 2025-11-25 | 4.50 | 4.86 | ↑$0.36 (8.00%) | 4.50 | 4.86 | 2.22K |
| 2025-11-24 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.98 | 4.98 | 508 |
| 2025-11-21 | 4.94 | 5.05 | ↑$0.11 (2.32%) | 4.93 | 5.05 | 1.03K |
| 2025-11-20 | 5.26 | 5.06 | ↓$0.19 (-3.68%) | 5.06 | 5.26 | 798 |
| 2025-11-19 | 5.37 | 5.05 | ↓$0.32 (-5.88%) | 5.05 | 5.37 | 663 |
| 2025-11-18 | 5.03 | 5.26 | ↑$0.23 (4.57%) | 5.03 | 5.45 | 1.85K |
| 2025-11-17 | 5.17 | 5.16 | ↓$0.01 (-0.27%) | 4.95 | 5.44 | 3K |
| 2025-11-13 | 5.04 | 5.57 | ↑$0.53 (10.52%) | 5.04 | 5.57 | 3.78K |
| 2025-11-12 | 5.42 | 5.73 | ↑$0.31 (5.72%) | 5.00 | 5.73 | 3.28K |
| 2025-11-11 | 4.87 | 5.42 | ↑$0.55 (11.29%) | 4.87 | 5.42 | 1.25K |
Create an account or log in to view more rows.
$KRKR it's just a matter of time and patience...
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.
$KRKR has just been halted from trading due to volatility.