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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 1.15 | 1.27 | ↑$0.12 (10.43%) | 1.15 | 1.28 | 99.30K |
| 2023-01-26 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.13 | 1.20 | 42.21K |
| 2023-01-25 | 1.13 | 1.13 | ↑$0.00 (0.18%) | 1.12 | 1.15 | 49.24K |
| 2023-01-24 | 1.16 | 1.15 | ↓$0.01 (-0.87%) | 1.11 | 1.19 | 29.03K |
| 2023-01-23 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.15 | 1.19 | 27.28K |
| 2023-01-20 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.16 | 1.25 | 27.56K |
| 2023-01-19 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.16 | 1.18 | 1.87K |
| 2023-01-18 | 1.21 | 1.17 | ↓$0.04 (-3.31%) | 1.15 | 1.21 | 17.02K |
| 2023-01-17 | 1.22 | 1.16 | ↓$0.06 (-4.92%) | 1.16 | 1.23 | 71.54K |
| 2023-01-13 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.18 | 1.27 | 31.05K |
| 2023-01-12 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.19 | 1.25 | 32.85K |
| 2023-01-11 | 1.18 | 1.24 | ↑$0.06 (5.08%) | 1.18 | 1.30 | 68.74K |
| 2023-01-10 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.13 | 1.24 | 55.53K |
| 2023-01-09 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.16 | 1.25 | 62.51K |
| 2023-01-06 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.15 | 1.20 | 34.57K |
| 2023-01-05 | 1.07 | 1.16 | ↑$0.09 (8.41%) | 1.07 | 1.25 | 155.72K |
| 2023-01-04 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.05 | 1.13 | 28.91K |
| 2023-01-03 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.08 | 59.18K |
| 2022-12-30 | 1.05 | 1.03 | ↓$0.02 (-1.72%) | 1.02 | 1.08 | 32.59K |
| 2022-12-29 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.07 | 18.41K |
| 2022-12-28 | 1.06 | 1.04 | ↓$0.02 (-1.87%) | 1.03 | 1.07 | 31.02K |
| 2022-12-27 | 1.05 | 1.01 | ↓$0.04 (-3.56%) | 0.99 | 1.08 | 62.33K |
| 2022-12-23 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.05 | 1.10 | 10.20K |
| 2022-12-22 | 1.08 | 1.08 | ↓$0.00 (-0.22%) | 1.07 | 1.10 | 16.64K |
| 2022-12-21 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.05 | 1.10 | 54.42K |
| 2022-12-20 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 0.96 | 1.09 | 87.19K |
| 2022-12-19 | 1.11 | 1.10 | ↓$0.02 (-1.35%) | 1.00 | 1.14 | 98.19K |
| 2022-12-16 | 1.21 | 1.17 | ↓$0.04 (-3.32%) | 1.15 | 1.21 | 18.26K |
| 2022-12-15 | 1.22 | 1.13 | ↓$0.09 (-7.38%) | 1.13 | 1.22 | 41K |
| 2022-12-14 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.19 | 1.22 | 16.32K |
Create an account or log in to view more rows.
$KRKR I think I like this stock more everyday
$KRKR lets see if it can hold the line
$KRKR nearing a decent swing entry point
$KRKR bounce it!!
$KRKR oversold! Buy the dip
$KRKR Sleep well my bulls
sleep well
$KRKR Bears go home!
$KRKR get ready bears and bulls
$KRKR BUY BUY BUY
$KRKR called it