36Kr Inc. (KRKR)
NASDAQ: KRKR
· Real-Time Price · USD
5.24
0.39 (8.04%)
At close: Sep 05, 2025, 3:28 PM
4.94
-5.73%
After-hours: Sep 05, 2025, 04:04 PM EDT
KRKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.92 | 5.23 | 4.84 | 4.90 | 4.90 | 1.03% | 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 |
| Aug 28, 2025 | 4.57 | 4.78 | 4.47 | 4.50 | 4.50 | -6.25% | 2,302 |
| Aug 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% | 1,211 |
| Aug 26, 2025 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -3.61% | 1,000 |
| Aug 25, 2025 | 4.95 | 5.00 | 4.46 | 4.99 | 4.99 | -1.19% | 7,700 |
| Aug 22, 2025 | 4.50 | 5.23 | 4.50 | 5.05 | 5.05 | 18.54% | 5,500 |
| Aug 21, 2025 | 4.50 | 4.50 | 4.26 | 4.26 | 4.26 | -5.33% | 1,147 |
| Aug 20, 2025 | 4.60 | 4.68 | 4.50 | 4.50 | 4.50 | -4.26% | 1,018 |
| Aug 19, 2025 | 4.69 | 4.83 | 4.50 | 4.70 | 4.70 | -3.09% | 3,487 |
| Aug 18, 2025 | 4.71 | 4.92 | 4.70 | 4.85 | 4.85 | 3.19% | 10,910 |
| Aug 15, 2025 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | -4.67% | 1,434 |
| 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 |