36Kr Holdings Inc (KRKR) Historical Stock Data
4.75 ↓0.06 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRKR is up 1.86% a day on average. There have been 20 days where 36Kr Holdings Inc closed green and 10 days where KRKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 5.80 | 5.40 | ↓$0.40 (-6.90%) | 5.40 | 5.82 | 5.01K |
| 2025-11-07 | 4.60 | 5.36 | ↑$0.76 (16.52%) | 4.60 | 5.69 | 21.88K |
| 2025-11-06 | 4.85 | 4.60 | ↓$0.25 (-5.15%) | 4.60 | 5.04 | 4.47K |
| 2025-11-05 | 4.95 | 4.86 | ↓$0.09 (-1.82%) | 4.59 | 4.95 | 4.46K |
| 2025-11-04 | 5.02 | 5.02 | ↑$0.00 (0.00%) | 5.02 | 5.02 | 2.78K |
| 2025-11-03 | 5.07 | 5.18 | ↑$0.11 (2.17%) | 5.02 | 5.18 | 3.77K |
| 2025-10-31 | 5.10 | 5.22 | ↑$0.12 (2.35%) | 5.06 | 5.73 | 38.06K |
| 2025-10-30 | 5.39 | 5.34 | ↓$0.05 (-0.92%) | 5.34 | 5.39 | 462 |
| 2025-10-29 | 5.26 | 5.41 | ↑$0.15 (2.85%) | 5.26 | 5.71 | 5.33K |
| 2025-10-28 | 5.56 | 5.80 | ↑$0.24 (4.32%) | 5.56 | 5.86 | 1.08K |
| 2025-10-27 | 5.60 | 5.87 | ↑$0.27 (4.82%) | 5.60 | 5.88 | 4K |
| 2025-10-24 | 5.53 | 5.60 | ↑$0.07 (1.27%) | 5.50 | 5.69 | 1.05K |
| 2025-10-23 | 5.47 | 5.74 | ↑$0.27 (4.94%) | 5.46 | 5.74 | 4.19K |
| 2025-10-22 | 5.73 | 5.70 | ↓$0.04 (-0.65%) | 5.49 | 5.73 | 3.48K |
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.