5 DAY PERFORMANCE
-6.28%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
+9.60%
6 MONTH PERFORMANCE
-7.83%
YEAR-TO-DATE PERFORMANCE
-26.05%
1 YEAR PERFORMANCE
-34.02%
Kanzhun Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $15.85 | $15.95 (0.63%) | $16.02 | $15.62 | 4.75 M | $7.40 B |
| 08/20/2026 | $15.88 | $15.78 (-0.63%) | $15.96 | $15.52 | 5.86 M | $7.32 B |
| 08/19/2026 | $15.80 | $16.08 (1.77%) | $16.13 | $15.55 | 6.52 M | $7.46 B |
| 08/18/2026 | $15.71 | $15.80 (0.57%) | $15.96 | $15.58 | 5.58 M | $7.33 B |
| 08/17/2026 | $15.58 | $15.55 (-0.19%) | $15.80 | $15.32 | 3.38 M | $7.21 B |
| 08/14/2026 | $15.50 | $15.51 (0.06%) | $15.56 | $14.80 | 5.24 M | $7.19 B |
| 08/13/2026 | $16.06 | $15.42 (-3.99%) | $16.06 | $15.26 | 5.55 M | $7.15 B |
| 08/12/2026 | $16.51 | $16.09 (-2.54%) | $16.61 | $15.89 | 3.70 M | $7.46 B |
| 08/11/2026 | $16.93 | $16.75 (-1.06%) | $16.93 | $16.30 | 3.89 M | $7.77 B |
| 08/10/2026 | $16.50 | $17.46 (5.82%) | $17.47 | $16.45 | 4.42 M | $8.10 B |
| 08/07/2026 | $16.20 | $16.47 (1.67%) | $16.59 | $16.13 | 1.76 M | $7.64 B |
| 08/06/2026 | $15.89 | $16.09 (1.26%) | $16.15 | $15.86 | 2.87 M | $7.46 B |
| 08/05/2026 | $16.57 | $16.19 (-2.29%) | $16.63 | $16.18 | 2.03 M | $7.51 B |
| 08/04/2026 | $16.27 | $16.45 (1.11%) | $16.62 | $16.15 | 1.81 M | $7.63 B |
| 08/03/2026 | $16.43 | $16.46 (0.18%) | $16.60 | $16.00 | 2.18 M | $7.63 B |
| 07/31/2026 | $16.18 | $16.28 (0.62%) | $16.42 | $15.91 | 3.79 M | $7.55 B |
| 07/30/2026 | $16.21 | $16.40 (1.17%) | $16.41 | $15.89 | 2.40 M | $7.61 B |
| 07/29/2026 | $16.08 | $16.10 (0.12%) | $16.47 | $16.06 | 3.17 M | $7.47 B |
| 07/28/2026 | $15.56 | $15.82 (1.67%) | $15.90 | $15.46 | 5.67 M | $7.34 B |
| 07/27/2026 | $15.73 | $15.73 (0%) | $15.90 | $15.15 | 5.03 M | $7.30 B |
| 07/24/2026 | $15.30 | $15.42 (0.78%) | $15.55 | $15.13 | 1.94 M | $7.15 B |
| 07/23/2026 | $15.46 | $15.25 (-1.36%) | $15.56 | $15.11 | 2.91 M | $7.07 B |
| 07/22/2026 | $15.78 | $15.40 (-2.41%) | $15.80 | $15.21 | 2.54 M | $7.14 B |
| 07/21/2026 | $15.80 | $15.78 (-0.13%) | $15.89 | $15.62 | 3.39 M | $7.32 B |
| 07/20/2026 | $15.12 | $15.59 (3.11%) | $15.69 | $14.99 | 3.03 M | $7.23 B |
| 07/17/2026 | $14.83 | $14.91 (0.54%) | $14.98 | $14.62 | 2.32 M | $6.92 B |
| 07/16/2026 | $15.00 | $15.15 (1%) | $15.24 | $14.81 | 2.85 M | $7.03 B |
| 07/15/2026 | $14.42 | $14.90 (3.33%) | $15.29 | $14.30 | 3.70 M | $6.91 B |
| 07/14/2026 | $14.23 | $14.23 (0%) | $14.36 | $14.03 | 2.27 M | $6.60 B |
| 07/13/2026 | $13.86 | $14.28 (3.03%) | $14.30 | $13.83 | 2.08 M | $6.62 B |
| 07/10/2026 | $14.38 | $13.76 (-4.31%) | $14.70 | $13.76 | 1.76 M | $6.38 B |
| 07/09/2026 | $14.23 | $14.26 (0.21%) | $14.36 | $14.09 | 3.72 M | $6.61 B |
| 07/08/2026 | $14.20 | $14.29 (0.63%) | $14.47 | $14.06 | 3.43 M | $6.63 B |
| 07/07/2026 | $13.69 | $14.02 (2.41%) | $14.15 | $13.67 | 4.37 M | $6.50 B |
| 07/06/2026 | $13.23 | $13.67 (3.33%) | $13.69 | $13.18 | 3.86 M | $6.34 B |
| 07/02/2026 | $13.41 | $13.00 (-3.06%) | $13.45 | $12.98 | 2.27 M | $6.03 B |
| 07/01/2026 | $13.02 | $13.48 (3.53%) | $13.53 | $12.91 | 2.65 M | $6.25 B |
| 06/30/2026 | $13.04 | $12.87 (-1.3%) | $13.04 | $12.83 | 2.99 M | $5.97 B |
| 06/29/2026 | $13.32 | $12.97 (-2.63%) | $13.57 | $12.93 | 3.19 M | $6.02 B |
| 06/26/2026 | $12.57 | $13.29 (5.73%) | $13.32 | $12.57 | 5.20 M | $6.16 B |
| 06/25/2026 | $13.14 | $12.65 (-3.73%) | $13.14 | $12.61 | 6.24 M | $5.87 B |
| 06/24/2026 | $13.14 | $13.14 (0%) | $13.40 | $13.01 | 2.63 M | $6.09 B |
| 06/23/2026 | $13.40 | $13.14 (-1.94%) | $13.52 | $12.93 | 4.20 M | $6.09 B |
| 06/22/2026 | $13.53 | $13.58 (0.37%) | $13.63 | $13.31 | 2.51 M | $6.30 B |
| 06/18/2026 | $13.41 | $13.70 (2.16%) | $13.80 | $13.30 | 6.86 M | $6.35 B |
| 06/17/2026 | $13.24 | $13.47 (1.74%) | $13.71 | $13.20 | 3.51 M | $6.25 B |
| 06/16/2026 | $14.14 | $13.20 (-6.65%) | $14.20 | $13.15 | 4.22 M | $6.12 B |
| 06/15/2026 | $13.76 | $14.20 (3.2%) | $14.23 | $13.76 | 3.26 M | $6.59 B |
| 06/12/2026 | $13.90 | $13.70 (-1.44%) | $14.04 | $13.70 | 2.68 M | $6.35 B |
| 06/11/2026 | $13.24 | $13.73 (3.7%) | $13.76 | $13.04 | 5.11 M | $6.37 B |
| 06/10/2026 | $13.39 | $13.24 (-1.12%) | $13.67 | $13.21 | 2.23 M | $6.14 B |
| 06/09/2026 | $13.73 | $13.48 (-1.82%) | $13.75 | $13.16 | 3.38 M | $6.25 B |
| 06/08/2026 | $14.32 | $13.63 (-4.82%) | $14.50 | $13.59 | 3.17 M | $6.32 B |
| 06/05/2026 | $14.48 | $14.03 (-3.11%) | $14.63 | $14.00 | 5.27 M | $6.51 B |
| 06/04/2026 | $14.16 | $14.24 (0.56%) | $14.53 | $14.15 | 3.59 M | $6.60 B |
| 06/03/2026 | $14.49 | $14.10 (-2.69%) | $14.49 | $13.97 | 4.15 M | $6.54 B |
| 06/02/2026 | $14.20 | $14.66 (3.24%) | $14.72 | $14.10 | 5.01 M | $6.80 B |
| 06/01/2026 | $13.58 | $14.04 (3.39%) | $14.17 | $13.58 | 2.42 M | $6.51 B |
| 05/29/2026 | $13.44 | $13.57 (0.97%) | $13.72 | $13.25 | 5.20 M | $6.29 B |
| 05/28/2026 | $13.37 | $13.47 (0.75%) | $13.52 | $13.02 | 3.86 M | $6.25 B |
| 05/27/2026 | $13.30 | $13.34 (0.3%) | $13.64 | $13.29 | 5.13 M | $6.19 B |
| 05/26/2026 | $13.75 | $13.31 (-3.2%) | $13.84 | $13.24 | 4.02 M | $6.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
