36Kr Inc. (KRKR)
NASDAQ: KRKR
· Real-Time Price · USD
7.19
-0.95 (-11.67%)
At close: Sep 26, 2025, 3:59 PM
6.71
-6.68%
After-hours: Sep 26, 2025, 07:50 PM EDT
KRKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.47 | 7.67 | 6.70 | 7.19 | 7.19 | -11.67% | 60,755 |
| Sep 25, 2025 | 8.50 | 8.69 | 8.02 | 8.14 | 8.14 | 0.62% | 67,725 |
| Sep 24, 2025 | 8.16 | 8.18 | 7.91 | 8.09 | 8.09 | 4.52% | 9,552 |
| Sep 23, 2025 | 8.03 | 8.41 | 7.74 | 7.74 | 7.74 | -7.64% | 17,111 |
| Sep 22, 2025 | 8.00 | 8.46 | 7.30 | 8.38 | 8.38 | 9.54% | 105,169 |
| Sep 19, 2025 | 7.60 | 7.75 | 7.02 | 7.65 | 7.65 | 0.26% | 22,854 |
| Sep 18, 2025 | 8.27 | 8.27 | 6.95 | 7.63 | 7.63 | -7.74% | 116,700 |
| Sep 17, 2025 | 7.84 | 8.27 | 7.84 | 8.27 | 8.27 | 1.72% | 13,700 |
| Sep 16, 2025 | 7.86 | 8.19 | 7.56 | 8.13 | 8.13 | 5.04% | 27,654 |
| Sep 15, 2025 | 7.11 | 8.25 | 7.11 | 7.74 | 7.74 | 5.02% | 103,549 |
| Sep 12, 2025 | 8.07 | 8.32 | 6.85 | 7.37 | 7.37 | -10.12% | 102,778 |
| Sep 11, 2025 | 9.08 | 9.09 | 7.94 | 8.20 | 8.20 | -3.64% | 95,341 |
| Sep 10, 2025 | 8.00 | 10.69 | 8.00 | 8.51 | 8.51 | -0.12% | 173,800 |
| Sep 9, 2025 | 7.23 | 8.80 | 6.21 | 8.52 | 8.52 | -15.64% | 594,700 |
| Sep 8, 2025 | 5.50 | 21.36 | 5.50 | 10.10 | 10.10 | 92.75% | 8,102,135 |
| Sep 5, 2025 | 5.12 | 5.29 | 4.94 | 5.24 | 5.24 | 8.04% | 4,902 |
| Sep 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00% | 17 |
| Sep 3, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00% | 73 |
| Sep 2, 2025 | 4.85 | 4.87 | 4.85 | 4.85 | 4.85 | -1.02% | 2,300 |
| Aug 29, 2025 | 4.42 | 5.10 | 4.42 | 4.90 | 4.90 | 8.89% | 7,505 |