5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
-6.22%
3 MONTH PERFORMANCE
+5.68%
6 MONTH PERFORMANCE
+14.78%
YEAR-TO-DATE PERFORMANCE
-26.05%
1 YEAR PERFORMANCE
-35.63%
Kanzhun Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $15.62 | $15.81 (1.22%) | $15.86 | $15.36 | 772.94 K | |
| 10/08/2026 | $14.93 | $15.18 (1.67%) | $15.22 | $14.90 | 7.30 M | $6.89 B |
| 10/07/2026 | $14.95 | $15.05 (0.67%) | $15.16 | $14.85 | 2.40 M | $6.83 B |
| 10/06/2026 | $15.10 | $15.11 (0.07%) | $15.30 | $14.98 | 3.12 M | $6.86 B |
| 10/05/2026 | $14.97 | $15.10 (0.87%) | $15.30 | $14.71 | 4.80 M | $6.86 B |
| 10/02/2026 | $14.80 | $14.83 (0.2%) | $14.99 | $14.72 | 4.86 M | $6.73 B |
| 10/01/2026 | $14.86 | $14.95 (0.61%) | $14.97 | $14.69 | 6.52 M | $6.79 B |
| 09/30/2026 | $14.20 | $14.80 (4.23%) | $14.83 | $14.14 | 7.07 M | $6.72 B |
| 09/29/2026 | $14.27 | $14.17 (-0.7%) | $14.34 | $14.00 | 5.25 M | $6.43 B |
| 09/28/2026 | $13.77 | $14.18 (2.98%) | $14.29 | $13.68 | 7.00 M | $6.44 B |
| 09/25/2026 | $14.25 | $14.11 (-0.98%) | $14.29 | $14.03 | 3.68 M | $6.41 B |
| 09/24/2026 | $14.32 | $14.22 (-0.7%) | $14.56 | $14.03 | 6.64 M | $6.46 B |
| 09/23/2026 | $14.66 | $14.41 (-1.71%) | $14.73 | $14.35 | 4.55 M | $6.54 B |
| 09/22/2026 | $14.49 | $14.82 (2.28%) | $14.85 | $14.36 | 11.42 M | $6.73 B |
| 09/21/2026 | $14.57 | $14.44 (-0.89%) | $14.57 | $14.22 | 11.01 M | $6.56 B |
| 09/18/2026 | $14.82 | $14.80 (-0.13%) | $15.05 | $14.77 | 6.23 M | $6.72 B |
| 09/17/2026 | $15.01 | $14.84 (-1.13%) | $15.05 | $14.75 | 5.49 M | $6.74 B |
| 09/16/2026 | $15.15 | $15.01 (-0.92%) | $15.23 | $14.82 | 6.97 M | $6.82 B |
| 09/15/2026 | $15.31 | $15.04 (-1.76%) | $15.45 | $15.00 | 9.33 M | $6.83 B |
| 09/14/2026 | $16.03 | $15.45 (-3.62%) | $16.03 | $15.29 | 42.11 M | $7.01 B |
| 09/11/2026 | $16.38 | $16.44 (0.37%) | $16.99 | $16.38 | 6.58 M | $7.46 B |
| 09/10/2026 | $16.13 | $16.41 (1.74%) | $16.61 | $16.03 | 9.46 M | $7.45 B |
| 09/09/2026 | $16.62 | $16.07 (-3.31%) | $16.73 | $15.97 | 8.00 M | $7.30 B |
| 09/08/2026 | $16.80 | $16.62 (-1.07%) | $17.16 | $16.58 | 8.04 M | $7.55 B |
| 09/04/2026 | $16.91 | $16.92 (0.06%) | $17.10 | $16.85 | 4.55 M | $7.68 B |
| 09/03/2026 | $17.31 | $16.84 (-2.72%) | $17.39 | $16.80 | 6.05 M | $7.65 B |
| 09/02/2026 | $17.65 | $17.30 (-1.98%) | $17.78 | $17.28 | 5.39 M | $7.85 B |
| 09/01/2026 | $17.29 | $17.55 (1.5%) | $17.69 | $17.11 | 9.55 M | $7.97 B |
| 08/31/2026 | $17.70 | $17.36 (-1.92%) | $17.75 | $17.27 | 6.63 M | $7.88 B |
| 08/28/2026 | $18.15 | $17.80 (-1.93%) | $18.20 | $17.64 | 9.72 M | $8.08 B |
| 08/27/2026 | $18.50 | $18.00 (-2.7%) | $18.72 | $17.86 | 11.94 M | $8.17 B |
| 08/26/2026 | $16.77 | $18.84 (12.34%) | $19.34 | $16.62 | 25.68 M | $8.55 B |
| 08/25/2026 | $15.28 | $16.29 (6.61%) | $16.46 | $15.21 | 14.35 M | $7.40 B |
| 08/24/2026 | $15.95 | $15.44 (-3.2%) | $16.14 | $15.07 | 5.02 M | $7.01 B |
| 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 |
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.
