5 DAY PERFORMANCE
-23.85%
1 MONTH PERFORMANCE
-14.68%
3 MONTH PERFORMANCE
-7.98%
6 MONTH PERFORMANCE
+12.21%
YEAR-TO-DATE PERFORMANCE
-1.45%
1 YEAR PERFORMANCE
-34.58%
Kanzhun Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.92 | $18.67 (4.19%) | $18.70 | $17.91 | 5.01 M | $4.09 B |
| 03/11/2025 | $19.05 | $18.27 (-4.09%) | $19.07 | $17.48 | 6.94 M | $4.06 B |
| 03/10/2025 | $17.59 | $17.41 (-1.02%) | $17.69 | $17.00 | 6.10 M | $3.87 B |
| 03/07/2025 | $17.61 | $17.86 (1.42%) | $18.32 | $17.52 | 4.77 M | $3.97 B |
| 03/06/2025 | $17.49 | $17.34 (-0.86%) | $17.99 | $17.10 | 6.20 M | $3.85 B |
| 03/05/2025 | $16.54 | $17.14 (3.63%) | $17.33 | $16.51 | 6.30 M | $3.81 B |
| 03/04/2025 | $15.60 | $16.11 (3.27%) | $16.27 | $15.50 | 2.47 M | $3.58 B |
| 03/03/2025 | $16.21 | $15.55 (-4.07%) | $16.28 | $15.48 | 2.95 M | $3.46 B |
| 02/28/2025 | $15.52 | $16.00 (3.09%) | $16.03 | $15.41 | 7.22 M | $3.56 B |
| 02/27/2025 | $15.72 | $15.72 (0%) | $16.00 | $15.25 | 4.44 M | $3.49 B |
| 02/26/2025 | $16.46 | $15.79 (-4.07%) | $16.55 | $15.78 | 5.98 M | $3.51 B |
| 02/25/2025 | $16.00 | $15.89 (-0.69%) | $16.21 | $15.85 | 7.83 M | $3.53 B |
| 02/24/2025 | $16.11 | $16.00 (-0.68%) | $16.28 | $15.43 | 8.60 M | $3.56 B |
| 02/21/2025 | $16.09 | $16.00 (-0.56%) | $16.24 | $15.82 | 6.05 M | $3.56 B |
| 02/20/2025 | $15.92 | $15.64 (-1.76%) | $16.02 | $15.29 | 4.43 M | $3.48 B |
| 02/19/2025 | $15.78 | $15.40 (-2.41%) | $15.78 | $15.11 | 4.12 M | $3.42 B |
| 02/18/2025 | $16.48 | $15.65 (-5.04%) | $16.94 | $15.56 | 5.31 M | $3.48 B |
| 02/14/2025 | $16.69 | $16.49 (-1.2%) | $17.24 | $16.23 | 6.81 M | $3.66 B |
| 02/13/2025 | $15.48 | $15.90 (2.71%) | $15.96 | $15.37 | 4.82 M | $3.53 B |
| 02/12/2025 | $14.78 | $15.94 (7.85%) | $16.01 | $14.60 | 5.47 M | $3.54 B |
| 02/11/2025 | $15.40 | $14.70 (-4.55%) | $15.44 | $14.66 | 4.14 M | $3.27 B |
| 02/10/2025 | $15.77 | $15.74 (-0.19%) | $15.97 | $15.64 | 5.00 M | $3.50 B |
| 02/07/2025 | $15.06 | $15.41 (2.32%) | $15.62 | $15.06 | 2.88 M | $3.42 B |
| 02/06/2025 | $14.90 | $14.76 (-0.94%) | $15.15 | $14.66 | 1.93 M | $3.28 B |
| 02/05/2025 | $14.89 | $14.64 (-1.68%) | $15.05 | $14.64 | 2.97 M | $3.25 B |
| 02/04/2025 | $14.83 | $15.25 (2.83%) | $15.36 | $14.82 | 4.48 M | $3.39 B |
| 02/03/2025 | $14.22 | $14.72 (3.52%) | $14.74 | $14.00 | 2.98 M | $3.27 B |
| 01/31/2025 | $15.32 | $14.41 (-5.94%) | $15.32 | $14.34 | 1.91 M | $3.20 B |
| 01/30/2025 | $14.77 | $15.37 (4.06%) | $15.54 | $14.77 | 5.00 M | $3.42 B |
| 01/29/2025 | $15.23 | $14.74 (-3.22%) | $15.23 | $14.68 | 2.23 M | $3.28 B |
| 01/28/2025 | $14.90 | $15.13 (1.54%) | $15.16 | $14.76 | 1.15 M | $3.36 B |
| 01/27/2025 | $14.93 | $14.89 (-0.27%) | $15.17 | $14.76 | 2.29 M | $3.31 B |
| 01/24/2025 | $14.39 | $14.84 (3.13%) | $14.85 | $14.12 | 1.76 M | $3.30 B |
| 01/23/2025 | $14.60 | $14.26 (-2.33%) | $14.60 | $14.05 | 1.57 M | $3.17 B |
| 01/22/2025 | $14.47 | $14.61 (0.97%) | $14.72 | $14.38 | 3.17 M | $3.25 B |
| 01/21/2025 | $14.78 | $14.56 (-1.49%) | $14.84 | $14.19 | 2.12 M | $3.24 B |
| 01/17/2025 | $13.80 | $14.69 (6.45%) | $14.72 | $13.80 | 2.63 M | $3.26 B |
| 01/16/2025 | $14.00 | $13.86 (-1%) | $14.05 | $13.69 | 1.45 M | $3.08 B |
| 01/15/2025 | $14.16 | $14.01 (-1.06%) | $14.29 | $13.98 | 2.56 M | $3.11 B |
| 01/14/2025 | $13.53 | $14.05 (3.84%) | $14.11 | $13.43 | 7.16 M | $3.12 B |
| 01/13/2025 | $12.90 | $13.33 (3.33%) | $13.35 | $12.85 | 4.82 M | $2.96 B |
| 01/10/2025 | $13.20 | $12.92 (-2.12%) | $13.24 | $12.89 | 4.43 M | $2.87 B |
| 01/08/2025 | $13.46 | $13.32 (-1.04%) | $13.59 | $13.13 | 3.03 M | $2.96 B |
| 01/07/2025 | $13.63 | $13.53 (-0.73%) | $13.80 | $13.45 | 2.93 M | $3.01 B |
| 01/06/2025 | $14.00 | $13.60 (-2.86%) | $14.00 | $13.38 | 3.21 M | $3.02 B |
| 01/03/2025 | $13.83 | $13.95 (0.87%) | $13.96 | $13.64 | 2.53 M | $3.10 B |
| 01/02/2025 | $13.66 | $13.64 (-0.15%) | $13.83 | $13.58 | 1.71 M | $3.03 B |
| 12/31/2024 | $13.74 | $13.80 (0.44%) | $14.00 | $13.63 | 1.61 M | $3.07 B |
| 12/30/2024 | $14.00 | $13.70 (-2.14%) | $14.00 | $13.66 | 1.37 M | $3.04 B |
| 12/27/2024 | $13.73 | $13.87 (1.02%) | $14.00 | $13.61 | 1.80 M | $3.08 B |
| 12/26/2024 | $13.80 | $13.76 (-0.29%) | $13.83 | $13.52 | 1.67 M | $3.06 B |
| 12/24/2024 | $14.02 | $13.79 (-1.64%) | $14.02 | $13.57 | 1.35 M | $3.06 B |
| 12/23/2024 | $13.58 | $13.74 (1.18%) | $13.77 | $13.50 | 1.70 M | $3.05 B |
| 12/20/2024 | $13.73 | $13.62 (-0.8%) | $13.81 | $13.47 | 5.73 M | $3.03 B |
| 12/19/2024 | $13.73 | $13.73 (0%) | $13.87 | $13.64 | 3.29 M | $3.05 B |
| 12/18/2024 | $13.80 | $13.66 (-1.01%) | $14.14 | $13.50 | 6.02 M | $6.07 B |
| 12/17/2024 | $14.00 | $13.91 (-0.64%) | $14.03 | $13.73 | 5.09 M | $6.18 B |
| 12/16/2024 | $14.30 | $13.81 (-3.43%) | $14.32 | $13.76 | 5.23 M | $6.14 B |
| 12/13/2024 | $14.77 | $14.58 (-1.29%) | $14.77 | $14.32 | 14.55 M | $6.48 B |
| 12/12/2024 | $14.35 | $14.78 (3%) | $15.17 | $14.35 | 6.25 M | $6.57 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.
