5 DAY PERFORMANCE
+14.69%
1 MONTH PERFORMANCE
+11.88%
3 MONTH PERFORMANCE
+14.78%
6 MONTH PERFORMANCE
-28.41%
YEAR-TO-DATE PERFORMANCE
-26.05%
1 YEAR PERFORMANCE
-16.83%
Kanzhun Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $13.56 | $13.75 (1.4%) | $13.93 | $13.38 | 6.40 M | $6.38 B |
| 05/21/2026 | $13.65 | $13.80 (1.1%) | $13.94 | $13.44 | 5.77 M | $6.40 B |
| 05/20/2026 | $13.22 | $14.07 (6.43%) | $14.08 | $13.08 | 4.71 M | $6.53 B |
| 05/19/2026 | $14.26 | $14.11 (-1.05%) | $14.41 | $14.08 | 3.71 M | $6.54 B |
| 05/18/2026 | $14.06 | $14.16 (0.71%) | $14.26 | $13.97 | 4.04 M | $6.57 B |
| 05/15/2026 | $14.26 | $14.07 (-1.33%) | $14.26 | $13.84 | 5.28 M | $6.53 B |
| 05/14/2026 | $14.55 | $14.34 (-1.44%) | $14.59 | $14.00 | 4.77 M | $6.65 B |
| 05/13/2026 | $14.20 | $14.74 (3.8%) | $14.90 | $14.09 | 4.82 M | $6.84 B |
| 05/12/2026 | $14.31 | $14.20 (-0.77%) | $14.50 | $14.10 | 3.19 M | $6.59 B |
| 05/11/2026 | $14.00 | $14.31 (2.21%) | $14.45 | $14.00 | 2.55 M | $6.64 B |
| 05/08/2026 | $14.34 | $14.02 (-2.23%) | $14.49 | $14.01 | 4.22 M | $6.50 B |
| 05/07/2026 | $14.33 | $14.24 (-0.63%) | $14.51 | $13.99 | 5.57 M | $6.60 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 | $6.42 B |
| 05/04/2026 | $13.65 | $13.78 (0.95%) | $14.00 | $13.60 | 2.09 M | $6.39 B |
| 05/01/2026 | $13.82 | $13.65 (-1.23%) | $13.87 | $13.44 | 2.01 M | $6.33 B |
| 04/30/2026 | $13.61 | $13.52 (-0.66%) | $13.65 | $13.18 | 3.83 M | $6.27 B |
| 04/29/2026 | $13.80 | $13.55 (-1.81%) | $13.80 | $13.30 | 3.21 M | $6.28 B |
| 04/28/2026 | $13.66 | $13.71 (0.37%) | $13.89 | $13.50 | 2.48 M | $6.36 B |
| 04/27/2026 | $13.61 | $13.64 (0.22%) | $13.70 | $13.37 | 3.46 M | $6.33 B |
| 04/24/2026 | $13.47 | $13.62 (1.11%) | $13.67 | $13.38 | 2.37 M | $6.32 B |
| 04/23/2026 | $13.52 | $13.33 (-1.41%) | $13.89 | $13.17 | 4.73 M | $6.18 B |
| 04/22/2026 | $13.82 | $13.65 (-1.23%) | $14.04 | $13.57 | 4.96 M | $6.33 B |
| 04/21/2026 | $14.08 | $13.82 (-1.85%) | $14.13 | $13.52 | 6.87 M | $6.41 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 | $6.59 B |
| 04/16/2026 | $14.46 | $14.35 (-0.76%) | $14.71 | $14.33 | 3.59 M | $6.66 B |
| 04/15/2026 | $13.79 | $14.23 (3.19%) | $14.38 | $13.55 | 4.93 M | $6.60 B |
| 04/14/2026 | $13.30 | $13.50 (1.5%) | $13.74 | $13.30 | 3.09 M | $6.26 B |
| 04/13/2026 | $12.90 | $13.17 (2.09%) | $13.22 | $12.85 | 2.65 M | $6.11 B |
| 04/10/2026 | $13.20 | $13.05 (-1.14%) | $13.27 | $13.00 | 2.20 M | $6.05 B |
| 04/09/2026 | $13.30 | $13.13 (-1.28%) | $13.37 | $13.10 | 2.87 M | $6.09 B |
| 04/08/2026 | $13.80 | $13.49 (-2.25%) | $13.91 | $13.47 | 2.66 M | $6.26 B |
| 04/07/2026 | $13.45 | $13.16 (-2.16%) | $13.47 | $13.08 | 4.69 M | $6.10 B |
| 04/06/2026 | $13.50 | $13.50 (0%) | $13.67 | $13.42 | 1.79 M | $6.26 B |
| 04/02/2026 | $13.39 | $13.52 (0.97%) | $13.63 | $13.15 | 2.57 M | $6.27 B |
| 04/01/2026 | $13.58 | $13.48 (-0.74%) | $13.86 | $13.39 | 3.79 M | $6.25 B |
| 03/31/2026 | $13.45 | $13.39 (-0.45%) | $13.54 | $13.24 | 6.49 M | $6.21 B |
| 03/30/2026 | $13.19 | $13.34 (1.14%) | $13.55 | $13.19 | 4.74 M | $6.19 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.
