36Kr Inc.

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