5 DAY PERFORMANCE
+7.81%
1 MONTH PERFORMANCE
+11.02%
3 MONTH PERFORMANCE
-3.26%
6 MONTH PERFORMANCE
+26.80%
YEAR-TO-DATE PERFORMANCE
+70.07%
1 YEAR PERFORMANCE
+66.34%
Kanzhun Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $21.30 | $20.98 (-1.49%) | $21.33 | $20.91 | 272.99 K | |
| 12/09/2025 | $21.17 | $21.29 (0.57%) | $21.59 | $20.73 | 2.06 M | $4.64 B |
| 12/08/2025 | $21.63 | $21.41 (-1.02%) | $21.82 | $21.24 | 2.57 M | $4.66 B |
| 12/05/2025 | $21.07 | $21.77 (3.32%) | $21.84 | $20.92 | 3.60 M | $4.74 B |
| 12/04/2025 | $21.55 | $21.07 (-2.23%) | $21.65 | $20.92 | 2.11 M | $4.59 B |
| 12/03/2025 | $21.86 | $21.63 (-1.05%) | $22.12 | $21.54 | 1.91 M | $4.71 B |
| 12/02/2025 | $22.31 | $22.02 (-1.3%) | $22.33 | $21.76 | 2.97 M | $4.79 B |
| 12/01/2025 | $22.10 | $22.30 (0.9%) | $22.49 | $21.54 | 2.41 M | $4.86 B |
| 11/28/2025 | $22.00 | $22.10 (0.45%) | $22.34 | $21.84 | 1.57 M | $4.81 B |
| 11/26/2025 | $21.80 | $21.92 (0.55%) | $22.16 | $21.58 | 2.32 M | $4.77 B |
| 11/25/2025 | $20.98 | $21.75 (3.67%) | $21.83 | $20.96 | 3.79 M | $4.74 B |
| 11/24/2025 | $20.56 | $21.00 (2.14%) | $21.07 | $20.35 | 4.61 M | $4.57 B |
| 11/21/2025 | $20.35 | $20.44 (0.44%) | $20.57 | $20.15 | 3.23 M | $4.45 B |
| 11/20/2025 | $20.92 | $20.38 (-2.58%) | $21.15 | $20.27 | 3.22 M | $4.44 B |
| 11/19/2025 | $20.76 | $21.00 (1.16%) | $21.02 | $20.31 | 4.95 M | $4.57 B |
| 11/18/2025 | $19.15 | $20.79 (8.56%) | $21.01 | $19.02 | 4.49 M | $4.53 B |
| 11/17/2025 | $20.38 | $20.52 (0.69%) | $21.01 | $20.27 | 2.44 M | $4.47 B |
| 11/14/2025 | $20.38 | $20.56 (0.88%) | $21.16 | $20.33 | 2.36 M | $4.48 B |
| 11/13/2025 | $21.30 | $20.88 (-1.97%) | $21.54 | $20.84 | 2.81 M | $4.55 B |
| 11/12/2025 | $21.15 | $21.34 (0.9%) | $21.35 | $20.69 | 2.76 M | $4.65 B |
| 11/11/2025 | $21.23 | $21.11 (-0.57%) | $21.36 | $21.00 | 3.33 M | $4.60 B |
| 11/10/2025 | $21.18 | $21.14 (-0.19%) | $21.39 | $20.80 | 3.57 M | $4.60 B |
| 11/07/2025 | $20.87 | $21.08 (1.01%) | $21.21 | $20.47 | 3.88 M | $4.59 B |
| 11/06/2025 | $21.14 | $21.09 (-0.24%) | $21.50 | $20.68 | 4.36 M | $4.59 B |
| 11/05/2025 | $21.49 | $20.97 (-2.42%) | $21.80 | $20.86 | 5.77 M | $4.57 B |
| 11/04/2025 | $21.94 | $21.55 (-1.78%) | $22.06 | $21.24 | 3.97 M | $4.69 B |
| 11/03/2025 | $22.31 | $22.60 (1.3%) | $22.66 | $22.07 | 1.97 M | $4.92 B |
| 10/31/2025 | $22.17 | $22.16 (-0.05%) | $22.60 | $21.98 | 2.31 M | $4.83 B |
| 10/30/2025 | $22.45 | $22.34 (-0.49%) | $22.52 | $21.93 | 4.61 M | $4.86 B |
| 10/29/2025 | $22.27 | $22.49 (0.99%) | $22.64 | $22.19 | 1.13 M | $4.90 B |
| 10/28/2025 | $22.15 | $22.23 (0.36%) | $22.33 | $21.80 | 2.12 M | $4.84 B |
| 10/27/2025 | $22.44 | $22.38 (-0.27%) | $22.81 | $22.21 | 1.90 M | $4.87 B |
| 10/24/2025 | $22.38 | $22.14 (-1.07%) | $22.66 | $22.00 | 2.14 M | $4.82 B |
| 10/23/2025 | $21.90 | $22.17 (1.23%) | $22.43 | $21.76 | 1.96 M | $4.83 B |
| 10/22/2025 | $21.75 | $21.81 (0.28%) | $22.01 | $21.52 | 2.03 M | $4.75 B |
| 10/21/2025 | $22.12 | $21.99 (-0.59%) | $22.22 | $21.58 | 1.56 M | $4.79 B |
| 10/20/2025 | $21.91 | $22.21 (1.37%) | $22.38 | $21.55 | 2.96 M | $4.84 B |
| 10/17/2025 | $21.18 | $21.68 (2.36%) | $21.76 | $21.17 | 2.57 M | $4.72 B |
| 10/16/2025 | $22.00 | $21.50 (-2.27%) | $22.25 | $21.41 | 3.91 M | $4.68 B |
| 10/15/2025 | $22.04 | $22.00 (-0.18%) | $22.45 | $21.73 | 3.14 M | $4.79 B |
| 10/14/2025 | $22.03 | $21.93 (-0.45%) | $22.27 | $21.25 | 3.45 M | $4.78 B |
| 10/13/2025 | $23.06 | $22.76 (-1.3%) | $23.49 | $22.64 | 3.55 M | $4.96 B |
| 10/10/2025 | $23.42 | $21.68 (-7.43%) | $23.49 | $21.23 | 3.89 M | $4.72 B |
| 10/09/2025 | $24.36 | $23.41 (-3.9%) | $24.45 | $23.28 | 1.75 M | $5.10 B |
| 10/08/2025 | $24.31 | $24.38 (0.29%) | $24.43 | $23.86 | 1.98 M | $5.31 B |
| 10/07/2025 | $24.46 | $24.05 (-1.68%) | $24.65 | $24.01 | 2.19 M | $5.24 B |
| 10/06/2025 | $23.50 | $24.33 (3.53%) | $24.49 | $23.42 | 3.73 M | $5.30 B |
| 10/03/2025 | $23.63 | $23.47 (-0.68%) | $23.63 | $23.14 | 2.62 M | $5.11 B |
| 10/02/2025 | $23.07 | $23.40 (1.43%) | $23.64 | $22.99 | 3.90 M | $5.10 B |
| 10/01/2025 | $23.31 | $22.89 (-1.8%) | $23.37 | $22.85 | 2.77 M | $4.98 B |
| 09/30/2025 | $23.50 | $23.36 (-0.6%) | $23.63 | $23.11 | 4.84 M | $5.09 B |
| 09/29/2025 | $23.65 | $23.44 (-0.89%) | $23.79 | $23.23 | 8.00 M | $5.10 B |
| 09/26/2025 | $23.38 | $23.00 (-1.63%) | $23.41 | $22.91 | 2.49 M | $5.01 B |
| 09/25/2025 | $23.42 | $23.50 (0.34%) | $23.62 | $23.03 | 3.77 M | $5.12 B |
| 09/24/2025 | $23.43 | $23.49 (0.26%) | $23.85 | $23.27 | 3.26 M | $5.11 B |
| 09/23/2025 | $23.75 | $23.17 (-2.44%) | $23.75 | $23.06 | 2.75 M | $5.05 B |
| 09/22/2025 | $24.08 | $23.76 (-1.33%) | $24.73 | $23.59 | 3.55 M | $5.17 B |
| 09/19/2025 | $24.34 | $24.28 (-0.25%) | $24.43 | $24.13 | 3.26 M | $5.29 B |
| 09/18/2025 | $24.72 | $24.35 (-1.5%) | $24.90 | $24.27 | 4.85 M | $5.30 B |
| 09/17/2025 | $25.00 | $24.91 (-0.36%) | $25.16 | $24.71 | 7.49 M | $5.42 B |
| 09/16/2025 | $24.66 | $24.81 (0.61%) | $25.26 | $24.59 | 3.53 M | $5.40 B |
| 09/15/2025 | $24.48 | $24.68 (0.82%) | $24.82 | $24.10 | 5.83 M | $5.37 B |
| 09/12/2025 | $24.63 | $24.54 (-0.37%) | $24.68 | $24.21 | 3.00 M | $5.34 B |
| 09/11/2025 | $24.50 | $24.56 (0.24%) | $24.72 | $24.13 | 3.56 M | $5.35 B |
| 09/10/2025 | $23.98 | $24.26 (1.17%) | $24.39 | $23.84 | 3.08 M | $5.28 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.
