36Kr Inc. (KRKR)
NASDAQ: KRKR
· Real-Time Price · USD
4.85
-0.42 (-7.97%)
At close: Aug 15, 2025, 9:30 AM
KRKR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 4.96 | 5.15 | 4.83 | 4.93 | 4.93 | -6.45% | 3,410 |
Aug 13, 2025 | 5.09 | 5.27 | 5.09 | 5.27 | 5.27 | 7.55% | 7,554 |
Aug 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 125 |
Aug 11, 2025 | 5.46 | 5.50 | 4.90 | 4.90 | 4.90 | -4.30% | 1,932 |
Aug 8, 2025 | 5.01 | 5.12 | 5.01 | 5.12 | 5.12 | -0.58% | 1,719 |
Aug 7, 2025 | 5.12 | 5.56 | 5.00 | 5.15 | 5.15 | 2.18% | 13,601 |
Aug 6, 2025 | 4.44 | 5.30 | 4.44 | 5.04 | 5.04 | 6.78% | 12,300 |
Aug 5, 2025 | 4.79 | 4.80 | 4.55 | 4.72 | 4.72 | -6.35% | 8,600 |
Aug 4, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | 1,123 |
Aug 1, 2025 | 5.16 | 6.18 | 4.82 | 5.02 | 5.02 | -3.46% | 69,823 |
Jul 31, 2025 | 5.05 | 5.40 | 4.66 | 5.20 | 5.20 | 2.56% | 36,698 |
Jul 30, 2025 | 4.70 | 5.40 | 4.70 | 5.07 | 5.07 | -2.12% | 63,300 |
Jul 29, 2025 | 4.70 | 5.37 | 4.51 | 5.18 | 5.18 | 3.60% | 93,012 |
Jul 28, 2025 | 4.26 | 5.20 | 4.26 | 5.00 | 5.00 | 5.26% | 38,400 |
Jul 25, 2025 | 4.53 | 4.75 | 4.51 | 4.75 | 4.75 | 5.56% | 11,600 |
Jul 24, 2025 | 4.75 | 4.75 | 4.00 | 4.50 | 4.50 | -10.36% | 5,700 |
Jul 23, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -3.83% | 1,214 |
Jul 22, 2025 | 5.40 | 5.55 | 5.09 | 5.22 | 5.22 | -5.09% | 4,800 |
Jul 21, 2025 | 5.53 | 5.65 | 5.48 | 5.50 | 5.50 | -1.26% | 10,500 |
Jul 18, 2025 | 5.40 | 6.01 | 5.35 | 5.57 | 5.57 | 3.34% | 26,136 |