5 DAY PERFORMANCE
+12.76%
1 MONTH PERFORMANCE
+9.00%
3 MONTH PERFORMANCE
+9.36%
6 MONTH PERFORMANCE
-8.91%
YEAR-TO-DATE PERFORMANCE
-31.30%
1 YEAR PERFORMANCE
-32.72%
36Kr Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.60 | $2.52 (-3.08%) | $2.73 | $2.52 | 15.32 K | |
| 11/04/2026 | $2.80 | $2.91 (3.93%) | $2.95 | $2.55 | 12.41 K | $123.43 M |
| 11/03/2026 | $2.88 | $2.88 (0%) | $2.88 | $2.88 | 300 | $122.16 M |
| 11/02/2026 | $2.72 | $2.89 (6.25%) | $2.89 | $2.62 | 5.26 K | $122.58 M |
| 10/30/2026 | $2.76 | $2.90 (5.07%) | $2.90 | $2.70 | 2.92 K | $123.01 M |
| 10/29/2026 | $2.95 | $2.95 (0%) | $2.95 | $2.95 | 15 | $125.13 M |
| 10/28/2026 | $2.88 | $2.95 (2.43%) | $2.99 | $2.76 | 3.51 K | $125.13 M |
| 10/27/2026 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.89 | 503 | $126.82 M |
| 10/26/2026 | $2.93 | $3.00 (2.39%) | $3.07 | $2.78 | 7.97 K | $127.25 M |
| 10/23/2026 | $2.83 | $2.98 (5.3%) | $3.02 | $2.83 | 3.58 K | $126.40 M |
| 10/22/2026 | $3.05 | $3.05 (0%) | $3.05 | $3.05 | 41 | $129.37 M |
| 10/21/2026 | $2.85 | $3.05 (7.02%) | $3.06 | $2.76 | 4.10 K | $129.37 M |
| 10/20/2026 | $3.00 | $2.98 (-0.67%) | $3.05 | $2.85 | 7.80 K | $126.40 M |
| 10/19/2026 | $3.07 | $3.07 (0%) | $3.07 | $3.07 | 3 | $130.22 M |
| 10/16/2026 | $2.80 | $3.07 (9.64%) | $3.07 | $2.80 | 3.70 K | $130.22 M |
| 10/15/2026 | $2.95 | $3.06 (3.73%) | $3.09 | $2.90 | 7.10 K | $129.79 M |
| 10/14/2026 | $2.91 | $3.04 (4.47%) | $3.04 | $2.91 | 572 | $128.94 M |
| 10/13/2026 | $2.93 | $3.04 (3.75%) | $3.04 | $2.92 | 2.30 K | $128.94 M |
| 10/12/2026 | $3.05 | $3.01 (-1.31%) | $3.05 | $2.98 | 2.80 K | $127.67 M |
| 10/09/2026 | $3.05 | $3.05 (0%) | $3.05 | $3.05 | 8 | $129.37 M |
| 10/08/2026 | $2.94 | $3.05 (3.74%) | $3.07 | $2.92 | 3.46 K | $129.37 M |
| 10/07/2026 | $2.92 | $3.09 (5.82%) | $3.09 | $2.92 | 800 | $131.06 M |
| 10/06/2026 | $3.12 | $3.09 (-0.96%) | $3.12 | $3.09 | 1.00 K | $131.06 M |
| 10/05/2026 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 0 | $127.25 M |
| 10/02/2026 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 2 | $127.25 M |
| 10/01/2026 | $3.10 | $3.00 (-3.23%) | $3.10 | $2.94 | 1.80 K | $127.25 M |
| 09/30/2026 | $3.21 | $3.08 (-4.05%) | $3.21 | $2.91 | 5.99 K | $130.64 M |
| 09/29/2026 | $2.98 | $3.00 (0.67%) | $3.00 | $2.91 | 3.04 K | $127.25 M |
| 09/28/2026 | $3.06 | $3.06 (0%) | $3.06 | $3.06 | 191 | $129.79 M |
| 09/25/2026 | $3.14 | $3.06 (-2.55%) | $3.14 | $2.90 | 1.25 K | $129.79 M |
| 09/24/2026 | $2.95 | $3.08 (4.41%) | $3.19 | $2.95 | 3.90 K | $130.64 M |
| 09/23/2026 | $2.95 | $3.10 (5.08%) | $3.10 | $2.95 | 1.00 K | $131.49 M |
| 09/22/2026 | $2.88 | $3.17 (10.07%) | $3.17 | $2.88 | 1.40 K | $134.46 M |
| 09/21/2026 | $2.87 | $3.07 (6.97%) | $3.07 | $2.86 | 805 | $130.22 M |
| 09/18/2026 | $3.12 | $3.02 (-3.21%) | $3.12 | $3.01 | 1.75 K | $128.10 M |
| 09/17/2026 | $3.11 | $3.08 (-0.96%) | $3.11 | $3.00 | 1.40 K | $130.64 M |
| 09/16/2026 | $2.99 | $3.15 (5.35%) | $3.15 | $2.99 | 1.20 K | $133.61 M |
| 09/15/2026 | $3.06 | $3.11 (1.63%) | $3.11 | $3.02 | 1.13 K | $131.91 M |
| 09/14/2026 | $3.10 | $3.17 (2.26%) | $3.20 | $2.99 | 23.40 K | $134.46 M |
| 09/11/2026 | $3.12 | $3.14 (0.64%) | $3.14 | $3.04 | 1.82 K | $133.19 M |
| 09/10/2026 | $3.18 | $3.15 (-0.94%) | $3.25 | $3.12 | 14.91 K | $133.61 M |
| 09/09/2026 | $3.05 | $3.16 (3.61%) | $3.16 | $3.05 | 360 | $134.03 M |
| 09/08/2026 | $3.10 | $3.10 (0%) | $3.10 | $3.05 | 2.02 K | $131.49 M |
| 09/04/2026 | $3.02 | $3.09 (2.32%) | $3.09 | $3.02 | 1.62 K | $131.06 M |
| 09/03/2026 | $3.13 | $3.03 (-3.19%) | $3.26 | $3.03 | 6.18 K | $128.52 M |
| 09/02/2026 | $3.06 | $3.11 (1.63%) | $3.17 | $2.99 | 5.31 K | $131.91 M |
| 09/01/2026 | $3.06 | $3.18 (3.92%) | $3.18 | $3.06 | 625 | $134.88 M |
| 08/31/2026 | $3.12 | $3.14 (0.64%) | $3.16 | $3.10 | 1.55 K | $133.19 M |
| 08/28/2026 | $2.96 | $3.15 (6.42%) | $3.20 | $2.96 | 6.52 K | $133.61 M |
| 08/27/2026 | $3.00 | $3.05 (1.67%) | $3.09 | $3.00 | 3.92 K | $129.37 M |
| 08/26/2026 | $3.04 | $3.07 (0.99%) | $3.08 | $2.99 | 2.65 K | $130.22 M |
| 08/25/2026 | $2.99 | $3.13 (4.68%) | $3.13 | $2.99 | 3.03 K | $132.76 M |
| 08/24/2026 | $3.08 | $3.08 (0%) | $3.16 | $2.88 | 9.68 K | $130.64 M |
| 08/21/2026 | $3.29 | $3.09 (-6.08%) | $3.29 | $3.08 | 5.90 K | $5.23 M |
| 08/20/2026 | $3.04 | $3.16 (3.95%) | $3.34 | $3.04 | 36.20 K | $6.69 M |
| 08/19/2026 | $3.20 | $3.27 (2.19%) | $3.40 | $2.94 | 51.93 K | $6.92 M |
| 08/18/2026 | $3.10 | $3.20 (3.23%) | $3.20 | $3.00 | 4.72 K | $6.77 M |
| 08/17/2026 | $3.13 | $3.18 (1.6%) | $3.20 | $2.93 | 13.98 K | $6.73 M |
| 08/14/2026 | $2.88 | $3.00 (4.17%) | $3.10 | $2.88 | 5.05 K | $6.35 M |
| 08/13/2026 | $2.85 | $3.13 (9.82%) | $3.14 | $2.85 | 13.00 K | $6.63 M |
| 08/12/2026 | $3.17 | $3.08 (-2.84%) | $3.17 | $2.98 | 11.30 K | $6.52 M |
| 08/11/2026 | $3.10 | $3.16 (1.94%) | $3.18 | $2.87 | 17.03 K | $6.69 M |
| 08/10/2026 | $3.29 | $3.15 (-4.26%) | $3.29 | $2.97 | 16.79 K | $6.67 M |
| 08/07/2026 | $2.98 | $3.17 (6.38%) | $3.18 | $2.95 | 24.00 K | $6.71 M |
| 08/06/2026 | $2.85 | $2.97 (4.21%) | $2.98 | $2.85 | 1.34 K | $6.29 M |
| 08/05/2026 | $2.70 | $2.99 (10.74%) | $2.99 | $2.70 | 3.90 K | $6.33 M |
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.
