36Kr Inc. (KRKR)
4.14
0.16 (4.15%)
At close: Mar 28, 2025, 3:59 PM
4.13
-0.30%
After-hours: Mar 28, 2025, 04:37 PM EDT
KRKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.98 | 4.26 | 3.98 | 4.26 | 0.28 | 7.04% | 18,981 |
| Mar 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 0.09 | 2.31% | 500 |
| Mar 26, 2025 | 3.81 | 3.91 | 3.80 | 3.89 | 0.09 | 2.37% | 4,547 |
| Mar 25, 2025 | 3.93 | 4.15 | 3.80 | 3.80 | -0.21 | -5.24% | 17,058 |
| Mar 24, 2025 | 4.51 | 4.68 | 3.90 | 4.01 | 0.05 | 1.26% | 127,524 |
| Mar 21, 2025 | 3.90 | 3.97 | 3.88 | 3.96 | 0.04 | 1.02% | 3,029 |
| Mar 20, 2025 | 3.66 | 3.92 | 3.66 | 3.92 | -0.05 | -1.26% | 1,900 |
| Mar 19, 2025 | 3.90 | 3.97 | 3.80 | 3.97 | 0.17 | 4.47% | 4,724 |
| Mar 18, 2025 | 3.83 | 3.83 | 3.73 | 3.80 | -0.11 | -2.81% | 3,397 |
| Mar 17, 2025 | 3.85 | 3.97 | 3.80 | 3.91 | 0.06 | 1.56% | 9,764 |
| Mar 14, 2025 | 3.94 | 3.94 | 3.85 | 3.85 | -0.15 | -3.75% | 4,800 |
| Mar 13, 2025 | 4.03 | 4.24 | 3.90 | 4.00 | -0.13 | -3.15% | 8,500 |
| Mar 12, 2025 | 4.30 | 4.31 | 4.13 | 4.13 | -0.12 | -2.82% | 1,400 |
| Mar 11, 2025 | 4.05 | 4.27 | 4.05 | 4.25 | 0.24 | 5.99% | 4,204 |
| Mar 10, 2025 | 4.50 | 4.74 | 4.01 | 4.01 | -0.67 | -14.32% | 51,800 |
| Mar 7, 2025 | 4.45 | 4.80 | 4.02 | 4.68 | 0.12 | 2.63% | 83,900 |
| Mar 6, 2025 | 4.69 | 4.70 | 4.50 | 4.56 | -0.23 | -4.80% | 44,503 |
| Mar 5, 2025 | 4.42 | 4.79 | 4.42 | 4.79 | 0.18 | 3.90% | 6,800 |
| Mar 4, 2025 | 4.49 | 4.62 | 4.07 | 4.61 | 0.10 | 2.22% | 14,006 |
| Mar 3, 2025 | 4.63 | 4.79 | 4.41 | 4.51 | 0.00 | 0.00% | 10,600 |
| Feb 28, 2025 | 4.10 | 4.75 | 4.10 | 4.51 | 0.28 | 6.62% | 56,400 |
| Feb 27, 2025 | 4.36 | 4.50 | 4.23 | 4.23 | -0.29 | -6.42% | 10,669 |
| Feb 26, 2025 | 4.26 | 4.81 | 4.20 | 4.52 | 0.49 | 12.16% | 116,776 |
| Feb 25, 2025 | 4.00 | 4.10 | 3.81 | 4.03 | 0.08 | 2.03% | 22,524 |
| Feb 24, 2025 | 4.16 | 4.24 | 3.90 | 3.95 | -0.19 | -4.59% | 20,600 |
| Feb 21, 2025 | 4.49 | 4.49 | 3.95 | 4.14 | -0.25 | -5.69% | 23,400 |
| Feb 20, 2025 | 3.75 | 4.47 | 3.65 | 4.39 | 0.66 | 17.69% | 79,912 |
| Feb 19, 2025 | 3.69 | 4.61 | 3.42 | 3.73 | 0.13 | 3.61% | 258,014 |
| Feb 18, 2025 | 4.95 | 4.98 | 3.30 | 3.60 | -1.73 | -32.46% | 169,674 |
| Feb 14, 2025 | 5.46 | 6.20 | 5.31 | 5.33 | 0.41 | 8.33% | 109,000 |
| Feb 13, 2025 | 5.00 | 5.27 | 4.72 | 4.92 | -0.17 | -3.34% | 41,209 |
| Feb 12, 2025 | 4.68 | 5.10 | 4.66 | 5.09 | 0.28 | 5.82% | 14,400 |
| Feb 11, 2025 | 4.71 | 4.98 | 4.20 | 4.81 | -0.04 | -0.82% | 213,443 |
| Feb 10, 2025 | 5.82 | 6.28 | 4.50 | 4.85 | -0.95 | -16.38% | 236,038 |
| Feb 7, 2025 | 5.97 | 6.45 | 5.80 | 5.80 | -0.30 | -4.92% | 49,000 |
| Feb 6, 2025 | 5.85 | 6.26 | 5.39 | 6.10 | 0.10 | 1.67% | 100,000 |
| Feb 5, 2025 | 5.67 | 7.00 | 5.22 | 6.00 | 0.42 | 7.53% | 256,250 |
| Feb 4, 2025 | 5.74 | 6.20 | 5.04 | 5.58 | 0.16 | 2.95% | 132,600 |
| Feb 3, 2025 | 6.33 | 6.33 | 4.99 | 5.42 | -1.08 | -16.62% | 117,910 |
| Jan 31, 2025 | 7.03 | 7.32 | 5.54 | 6.50 | -0.41 | -5.93% | 171,601 |
| Jan 30, 2025 | 7.96 | 8.86 | 5.95 | 6.91 | -2.51 | -26.65% | 685,000 |
| Jan 29, 2025 | 4.45 | 12.99 | 4.40 | 9.42 | 5.17 | 121.65% | 23,687,700 |
| Jan 28, 2025 | 3.72 | 4.38 | 3.72 | 4.25 | 0.58 | 15.80% | 31,925 |
| Jan 27, 2025 | 3.65 | 3.86 | 3.50 | 3.67 | 0.13 | 3.67% | 13,510 |
| Jan 24, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 0.01 | 0.28% | 1,800 |
| Jan 23, 2025 | 3.38 | 3.68 | 3.38 | 3.53 | -0.04 | -1.12% | 29,301 |
| Jan 22, 2025 | 3.21 | 3.60 | 3.21 | 3.57 | 0.18 | 5.31% | 15,211 |
| Jan 21, 2025 | 3.39 | 3.46 | 3.39 | 3.39 | 0.00 | 0.00% | 5,500 |
| Jan 17, 2025 | 3.28 | 3.61 | 3.12 | 3.39 | 0.10 | 3.04% | 23,146 |
| Jan 16, 2025 | 3.28 | 3.30 | 3.27 | 3.29 | -0.01 | -0.30% | 2,949 |