36Kr Holdings Inc (KRKR) Historical Stock Data

1.24 ↓0.03 (-2.36%)
As of January 30, 2023, 1:10pm EST.

Historical Data

In the past 30 trading days, KRKR is down -0.16% a day on average. There have been 13 days where 36Kr Holdings Inc closed green and 17 days where KRKR closed red.

DateOpenCloseChangeLowHighVolume
2023-01-271.151.27↑$0.12 (10.43%)1.151.2899.30K
2023-01-261.181.15↓$0.03 (-2.54%)1.131.2042.21K
2023-01-251.131.13↑$0.00 (0.18%)1.121.1549.24K
2023-01-241.161.15↓$0.01 (-0.87%)1.111.1929.03K
2023-01-231.181.15↓$0.03 (-2.54%)1.151.1927.28K
2023-01-201.171.18↑$0.01 (0.85%)1.161.2527.56K
2023-01-191.171.16↓$0.01 (-0.85%)1.161.181.87K
2023-01-181.211.17↓$0.04 (-3.31%)1.151.2117.02K
2023-01-171.221.16↓$0.06 (-4.92%)1.161.2371.54K
2023-01-131.181.22↑$0.04 (3.39%)1.181.2731.05K
2023-01-121.251.19↓$0.06 (-4.80%)1.191.2532.85K
2023-01-111.181.24↑$0.06 (5.08%)1.181.3068.74K
2023-01-101.131.19↑$0.06 (5.31%)1.131.2455.53K
2023-01-091.191.17↓$0.02 (-1.68%)1.161.2562.51K
2023-01-061.191.19↑$0.00 (0.00%)1.151.2034.57K
2023-01-051.071.16↑$0.09 (8.41%)1.071.25155.72K
2023-01-041.061.10↑$0.04 (3.77%)1.051.1328.91K
2023-01-031.021.03↑$0.01 (0.98%)1.021.0859.18K
2022-12-301.051.03↓$0.02 (-1.72%)1.021.0832.59K
2022-12-291.031.03↑$0.00 (0.00%)1.011.0718.41K
2022-12-281.061.04↓$0.02 (-1.87%)1.031.0731.02K
2022-12-271.051.01↓$0.04 (-3.56%)0.991.0862.33K
2022-12-231.101.05↓$0.05 (-4.55%)1.051.1010.20K
2022-12-221.081.08↓$0.00 (-0.22%)1.071.1016.64K
2022-12-211.051.08↑$0.03 (2.86%)1.051.1054.42K
2022-12-201.061.07↑$0.01 (0.94%)0.961.0987.19K
2022-12-191.111.10↓$0.02 (-1.35%)1.001.1498.19K
2022-12-161.211.17↓$0.04 (-3.32%)1.151.2118.26K
2022-12-151.221.13↓$0.09 (-7.38%)1.131.2241K
2022-12-141.221.20↓$0.02 (-1.64%)1.191.2216.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$KRKR I think I like this stock more everyday

0 Like Report
micmic

$KRKR Bears go home!

0 Like Report