36Kr Inc. (KRKR)
NASDAQ: KRKR
· Real-Time Price · USD
4.60
-0.10 (-2.13%)
At close: Aug 20, 2025, 10:00 AM
KRKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |