36Kr Holdings Inc (KRKR) Historical Stock Data

0.38 ↑0.01 (2.45%)

As of April 25, 2024, 1:24pm EST.

Historical Data

In the past 30 trading days, KRKR is up 0.42% 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
2024-04-25	0.36	0.38	↑$0.02 (4.20%)	0.35	0.38	71.82K
2024-04-24	0.38	0.37	↓$0.01 (-2.41%)	0.37	0.38	6.85K
2024-04-23	0.36	0.38	↑$0.02 (4.14%)	0.36	0.38	6.67K
2024-04-22	0.36	0.36	↑$0.00 (0.08%)	0.36	0.38	7.10K
2024-04-19	0.38	0.37	↓$0.01 (-2.01%)	0.36	0.38	11.07K
2024-04-18	0.38	0.38	↓$0.00 (-0.58%)	0.36	0.38	5.70K
2024-04-17	0.37	0.38	↑$0.01 (3.34%)	0.37	0.38	7.77K
2024-04-16	0.37	0.37	↑$0.01 (1.92%)	0.36	0.38	6.22K
2024-04-15	0.38	0.38	↓$0.00 (-1.29%)	0.37	0.38	24.16K
2024-04-12	0.38	0.37	↓$0.01 (-2.47%)	0.35	0.38	28.21K
2024-04-11	0.35	0.35	↓$0.00 (-0.03%)	0.35	0.35	26.05K
2024-04-10	0.36	0.37	↑$0.01 (1.42%)	0.36	0.38	75.23K
2024-04-09	0.37	0.37	↑$0.00 (0.00%)	0.37	0.37	1.32K
2024-04-08	0.36	0.37	↑$0.01 (3.04%)	0.36	0.38	30.95K
2024-04-05	0.37	0.37	↓$0.01 (-1.59%)	0.36	0.38	23.62K
2024-04-04	0.39	0.38	↓$0.01 (-2.31%)	0.38	0.39	21.58K
2024-04-03	0.37	0.37	↑$0.00 (0.00%)	0.37	0.39	9.97K
2024-04-02	0.39	0.39	↓$0.01 (-1.27%)	0.37	0.39	17.08K
2024-04-01	0.38	0.37	↓$0.01 (-1.54%)	0.37	0.38	18.89K
2024-03-28	0.39	0.38	↓$0.01 (-3.79%)	0.38	0.39	6.32K
2024-03-27	0.40	0.38	↓$0.02 (-3.99%)	0.38	0.40	18.80K
2024-03-26	0.40	0.40	↑$0.00 (1.22%)	0.39	0.40	10.78K
2024-03-25	0.39	0.40	↑$0.01 (2.18%)	0.39	0.40	17.47K
2024-03-22	0.40	0.39	↓$0.01 (-3.18%)	0.39	0.40	3.96K
2024-03-21	0.39	0.40	↑$0.01 (3.33%)	0.39	0.40	5.83K
2024-03-20	0.39	0.39	↑$0.00 (0.38%)	0.38	0.39	36.49K
2024-03-19	0.37	0.38	↑$0.00 (1.30%)	0.36	0.39	10.17K
2024-03-18	0.39	0.39	↑$0.00 (1.27%)	0.37	0.39	9.30K
2024-03-15	0.37	0.39	↑$0.01 (3.48%)	0.37	0.39	22.54K
2024-03-14	0.36	0.39	↑$0.03 (7.83%)	0.34	0.39	52.76K