5 DAY PERFORMANCE
+7.49%
1 MONTH PERFORMANCE
+14.43%
3 MONTH PERFORMANCE
-12.99%
6 MONTH PERFORMANCE
-27.83%
YEAR-TO-DATE PERFORMANCE
-26.05%
1 YEAR PERFORMANCE
-14.71%
Kanzhun Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.20 | $14.74 (3.8%) | $14.90 | $14.14 | 4.34 M | $6.82 B |
| 05/12/2026 | $14.31 | $14.20 (-0.77%) | $14.50 | $14.10 | 3.19 M | $6.60 B |
| 05/11/2026 | $14.00 | $14.31 (2.21%) | $14.45 | $14.00 | 2.55 M | $6.65 B |
| 05/08/2026 | $14.34 | $14.02 (-2.23%) | $14.49 | $14.01 | 4.22 M | $6.51 B |
| 05/07/2026 | $14.33 | $14.24 (-0.63%) | $14.51 | $13.99 | 5.57 M | $6.61 B |
| 05/06/2026 | $13.87 | $14.37 (3.6%) | $14.48 | $13.83 | 3.23 M | $6.67 B |
| 05/05/2026 | $13.78 | $13.84 (0.44%) | $14.01 | $13.68 | 1.94 M | $6.43 B |
| 05/04/2026 | $13.65 | $13.78 (0.95%) | $14.00 | $13.60 | 2.09 M | $6.40 B |
| 05/01/2026 | $13.82 | $13.65 (-1.23%) | $13.87 | $13.44 | 2.01 M | $6.34 B |
| 04/30/2026 | $13.61 | $13.52 (-0.66%) | $13.65 | $13.18 | 3.83 M | $6.28 B |
| 04/29/2026 | $13.80 | $13.55 (-1.81%) | $13.80 | $13.30 | 3.21 M | $6.29 B |
| 04/28/2026 | $13.66 | $13.71 (0.37%) | $13.89 | $13.50 | 2.48 M | $6.37 B |
| 04/27/2026 | $13.61 | $13.64 (0.22%) | $13.70 | $13.37 | 3.46 M | $6.34 B |
| 04/24/2026 | $13.47 | $13.62 (1.11%) | $13.67 | $13.38 | 2.37 M | $6.33 B |
| 04/23/2026 | $13.52 | $13.33 (-1.41%) | $13.89 | $13.17 | 4.73 M | $6.19 B |
| 04/22/2026 | $13.82 | $13.65 (-1.23%) | $14.04 | $13.57 | 4.96 M | $6.34 B |
| 04/21/2026 | $14.08 | $13.82 (-1.85%) | $14.13 | $13.52 | 6.87 M | $6.42 B |
| 04/20/2026 | $14.04 | $14.09 (0.36%) | $14.31 | $14.00 | 4.07 M | $6.54 B |
| 04/17/2026 | $14.48 | $14.21 (-1.86%) | $14.60 | $14.15 | 4.05 M | $6.60 B |
| 04/16/2026 | $14.46 | $14.35 (-0.76%) | $14.71 | $14.33 | 3.59 M | $6.67 B |
| 04/15/2026 | $13.79 | $14.23 (3.19%) | $14.38 | $13.55 | 4.93 M | $6.61 B |
| 04/14/2026 | $13.30 | $13.50 (1.5%) | $13.74 | $13.30 | 3.09 M | $6.27 B |
| 04/13/2026 | $12.90 | $13.17 (2.09%) | $13.22 | $12.85 | 2.65 M | $6.12 B |
| 04/10/2026 | $13.20 | $13.05 (-1.14%) | $13.27 | $13.00 | 2.20 M | $6.06 B |
| 04/09/2026 | $13.30 | $13.13 (-1.28%) | $13.37 | $13.10 | 2.87 M | $6.10 B |
| 04/08/2026 | $13.80 | $13.49 (-2.25%) | $13.91 | $13.47 | 2.66 M | $6.27 B |
| 04/07/2026 | $13.45 | $13.16 (-2.16%) | $13.47 | $13.08 | 4.69 M | $6.11 B |
| 04/06/2026 | $13.50 | $13.50 (0%) | $13.67 | $13.42 | 1.79 M | $6.27 B |
| 04/02/2026 | $13.39 | $13.52 (0.97%) | $13.63 | $13.15 | 2.57 M | $6.28 B |
| 04/01/2026 | $13.58 | $13.48 (-0.74%) | $13.86 | $13.39 | 3.79 M | $6.26 B |
| 03/31/2026 | $13.45 | $13.39 (-0.45%) | $13.54 | $13.24 | 6.49 M | $6.22 B |
| 03/30/2026 | $13.19 | $13.34 (1.14%) | $13.55 | $13.19 | 4.74 M | $6.20 B |
| 03/27/2026 | $13.48 | $13.13 (-2.6%) | $13.54 | $13.04 | 6.72 M | $6.10 B |
| 03/26/2026 | $13.18 | $13.55 (2.81%) | $13.56 | $13.13 | 4.51 M | $6.29 B |
| 03/25/2026 | $13.58 | $13.36 (-1.62%) | $13.85 | $13.21 | 5.06 M | $6.21 B |
| 03/24/2026 | $13.21 | $13.26 (0.38%) | $13.51 | $13.06 | 7.65 M | $6.16 B |
| 03/23/2026 | $13.83 | $13.35 (-3.47%) | $13.87 | $13.20 | 4.97 M | $6.20 B |
| 03/20/2026 | $13.30 | $13.63 (2.48%) | $13.75 | $13.12 | 9.81 M | $6.33 B |
| 03/19/2026 | $13.53 | $13.40 (-0.96%) | $13.76 | $13.20 | 10.18 M | $6.22 B |
| 03/18/2026 | $14.30 | $13.69 (-4.27%) | $14.63 | $13.68 | 6.37 M | $6.36 B |
| 03/17/2026 | $14.50 | $14.55 (0.34%) | $14.86 | $14.33 | 4.41 M | $6.76 B |
| 03/16/2026 | $14.34 | $14.35 (0.07%) | $14.73 | $14.33 | 3.89 M | $6.67 B |
| 03/13/2026 | $14.23 | $14.17 (-0.42%) | $14.43 | $14.13 | 3.18 M | $6.53 B |
| 03/12/2026 | $14.25 | $14.13 (-0.84%) | $14.47 | $14.05 | 4.59 M | $6.51 B |
| 03/11/2026 | $15.09 | $14.38 (-4.71%) | $15.13 | $14.37 | 4.71 M | $6.62 B |
| 03/10/2026 | $15.31 | $15.03 (-1.83%) | $15.47 | $14.84 | 5.64 M | $6.92 B |
| 03/09/2026 | $14.92 | $15.07 (1.01%) | $15.19 | $14.69 | 5.72 M | $6.94 B |
| 03/06/2026 | $15.33 | $15.14 (-1.24%) | $15.55 | $15.12 | 5.08 M | $6.97 B |
| 03/05/2026 | $15.83 | $15.54 (-1.83%) | $15.92 | $15.42 | 3.21 M | $7.16 B |
| 03/04/2026 | $15.84 | $15.87 (0.19%) | $15.98 | $15.68 | 4.88 M | $7.31 B |
| 03/03/2026 | $15.95 | $15.91 (-0.25%) | $16.04 | $15.62 | 3.36 M | $7.33 B |
| 03/02/2026 | $15.71 | $16.18 (2.99%) | $16.35 | $15.62 | 3.22 M | $7.45 B |
| 02/27/2026 | $16.26 | $16.08 (-1.11%) | $16.38 | $16.01 | 3.76 M | $7.41 B |
| 02/26/2026 | $16.23 | $16.32 (0.55%) | $16.63 | $16.00 | 3.49 M | $7.52 B |
| 02/25/2026 | $16.51 | $16.24 (-1.64%) | $16.61 | $16.15 | 3.87 M | $7.48 B |
| 02/24/2026 | $16.26 | $16.35 (0.55%) | $16.45 | $16.01 | 5.55 M | $7.53 B |
| 02/23/2026 | $17.42 | $16.30 (-6.43%) | $17.59 | $16.26 | 4.27 M | $7.51 B |
| 02/20/2026 | $17.09 | $17.48 (2.28%) | $17.71 | $17.03 | 2.09 M | $8.05 B |
| 02/19/2026 | $17.37 | $17.21 (-0.92%) | $17.50 | $17.20 | 1.33 M | $7.93 B |
| 02/18/2026 | $17.38 | $17.37 (-0.06%) | $17.59 | $17.30 | 1.79 M | $8.00 B |
| 02/17/2026 | $17.22 | $17.30 (0.46%) | $17.52 | $17.12 | 3.12 M | $7.97 B |
| 02/13/2026 | $17.43 | $17.32 (-0.63%) | $17.56 | $17.25 | 2.52 M | $7.98 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.
