5 DAY PERFORMANCE
+12.76%
1 MONTH PERFORMANCE
-9.92%
3 MONTH PERFORMANCE
-18.66%
6 MONTH PERFORMANCE
-23.78%
YEAR-TO-DATE PERFORMANCE
-31.30%
1 YEAR PERFORMANCE
-43.62%
36Kr Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.92 | $2.91 (-0.34%) | $2.98 | $2.86 | 6.60 K | $6.16 M |
| 06/18/2026 | $2.91 | $2.90 (-0.34%) | $3.00 | $2.86 | 5.17 K | $6.14 M |
| 06/17/2026 | $3.02 | $3.01 (-0.33%) | $3.12 | $2.91 | 25.50 K | $6.37 M |
| 06/16/2026 | $3.20 | $3.02 (-5.63%) | $3.28 | $2.91 | 8.30 K | $6.39 M |
| 06/15/2026 | $2.91 | $2.99 (2.75%) | $3.48 | $2.83 | 148.33 K | $6.33 M |
| 06/12/2026 | $3.27 | $2.93 (-10.4%) | $3.27 | $2.85 | 47.92 K | $6.20 M |
| 06/11/2026 | $3.73 | $2.95 (-20.91%) | $3.76 | $2.80 | 168.69 K | $6.24 M |
| 06/10/2026 | $3.40 | $3.71 (9.12%) | $3.88 | $3.35 | 100.00 K | $7.85 M |
| 06/09/2026 | $3.55 | $3.45 (-2.82%) | $3.67 | $3.32 | 59.35 K | $7.30 M |
| 06/08/2026 | $3.39 | $3.48 (2.65%) | $3.64 | $3.23 | 23.30 K | $7.37 M |
| 06/05/2026 | $3.41 | $3.32 (-2.64%) | $3.41 | $3.25 | 7.05 K | $7.03 M |
| 06/04/2026 | $3.41 | $3.34 (-2.05%) | $3.48 | $3.34 | 65.10 K | $7.07 M |
| 06/03/2026 | $3.55 | $3.42 (-3.66%) | $3.60 | $3.37 | 18.02 K | $7.24 M |
| 06/02/2026 | $3.47 | $3.62 (4.32%) | $3.68 | $3.39 | 98.97 K | $7.66 M |
| 06/01/2026 | $3.43 | $3.38 (-1.46%) | $3.54 | $3.35 | 31.84 K | $7.16 M |
| 05/29/2026 | $3.42 | $3.43 (0.29%) | $3.55 | $3.40 | 9.60 K | $7.26 M |
| 05/28/2026 | $3.47 | $3.51 (1.15%) | $3.71 | $3.36 | 17.10 K | $7.43 M |
| 05/27/2026 | $3.65 | $3.48 (-4.66%) | $3.65 | $3.34 | 4.70 K | $7.37 M |
| 05/26/2026 | $3.63 | $3.52 (-3.03%) | $3.63 | $3.41 | 6.40 K | $7.45 M |
| 05/22/2026 | $3.82 | $3.63 (-4.97%) | $3.82 | $3.45 | 23.80 K | $7.68 M |
| 05/21/2026 | $3.82 | $3.84 (0.52%) | $4.07 | $3.70 | 24.50 K | $8.13 M |
| 05/20/2026 | $3.93 | $3.86 (-1.78%) | $4.00 | $3.71 | 23.70 K | $8.17 M |
| 05/19/2026 | $3.33 | $3.86 (15.92%) | $4.14 | $3.33 | 56.44 K | $8.17 M |
| 05/18/2026 | $3.38 | $3.27 (-3.25%) | $3.40 | $3.25 | 17.05 K | $6.92 M |
| 05/15/2026 | $3.65 | $3.39 (-7.12%) | $3.65 | $3.30 | 37.10 K | $7.18 M |
| 05/14/2026 | $3.54 | $3.54 (0%) | $3.70 | $3.52 | 13.41 K | $7.49 M |
| 05/13/2026 | $3.92 | $3.75 (-4.34%) | $3.92 | $3.50 | 22.96 K | $7.94 M |
| 05/12/2026 | $3.65 | $3.66 (0.27%) | $3.75 | $3.40 | 34.70 K | $7.75 M |
| 05/11/2026 | $3.71 | $3.80 (2.43%) | $4.32 | $3.60 | 70.02 K | $8.04 M |
| 05/08/2026 | $4.01 | $3.60 (-10.22%) | $4.12 | $3.59 | 62.30 K | $7.62 M |
| 05/07/2026 | $3.94 | $3.73 (-5.33%) | $3.94 | $3.60 | 17.40 K | $7.90 M |
| 05/06/2026 | $3.70 | $3.90 (5.41%) | $4.08 | $3.50 | 29.51 K | $8.26 M |
| 05/05/2026 | $3.40 | $3.59 (5.59%) | $3.85 | $3.30 | 22.43 K | $7.60 M |
| 05/04/2026 | $3.24 | $3.46 (6.79%) | $3.60 | $3.17 | 20.23 K | $7.32 M |
| 05/01/2026 | $3.20 | $3.39 (5.94%) | $3.49 | $3.20 | 7.90 K | $7.18 M |
| 04/30/2026 | $3.26 | $3.38 (3.68%) | $3.45 | $3.26 | 6.40 K | $7.16 M |
| 04/29/2026 | $3.25 | $3.46 (6.46%) | $3.58 | $3.12 | 14.20 K | $7.32 M |
| 04/28/2026 | $3.18 | $3.49 (9.75%) | $3.60 | $3.10 | 21.64 K | $7.39 M |
| 04/27/2026 | $3.54 | $3.22 (-9.04%) | $3.58 | $3.10 | 17.05 K | $6.82 M |
| 04/24/2026 | $3.75 | $3.49 (-6.93%) | $3.75 | $3.38 | 5.92 K | $7.39 M |
| 04/23/2026 | $3.39 | $3.64 (7.37%) | $3.71 | $3.39 | 8.50 K | $7.71 M |
| 04/22/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 42 | $7.73 M |
| 04/21/2026 | $3.61 | $3.65 (1.11%) | $3.82 | $3.60 | 5.94 K | $7.73 M |
| 04/20/2026 | $3.55 | $3.65 (2.82%) | $3.79 | $3.47 | 26.80 K | $7.73 M |
| 04/17/2026 | $3.57 | $3.55 (-0.56%) | $3.77 | $3.50 | 5.84 K | $7.52 M |
| 04/16/2026 | $3.49 | $3.53 (1.15%) | $3.77 | $3.46 | 11.65 K | $7.47 M |
| 04/15/2026 | $3.60 | $3.53 (-1.94%) | $3.83 | $3.43 | 19.34 K | $7.47 M |
| 04/14/2026 | $3.60 | $3.75 (4.17%) | $3.75 | $3.53 | 22.26 K | $7.94 M |
| 04/13/2026 | $3.68 | $3.74 (1.63%) | $3.94 | $3.50 | 11.13 K | $7.92 M |
| 04/10/2026 | $3.70 | $3.93 (6.22%) | $3.93 | $3.70 | 1.70 K | $8.32 M |
| 04/09/2026 | $3.84 | $3.79 (-1.3%) | $3.94 | $3.64 | 16.33 K | $8.02 M |
| 04/08/2026 | $4.01 | $3.77 (-5.99%) | $4.01 | $3.51 | 10.20 K | $7.98 M |
| 04/07/2026 | $4.14 | $3.62 (-12.56%) | $4.18 | $3.33 | 22.80 K | $7.66 M |
| 04/06/2026 | $4.06 | $4.10 (0.99%) | $4.27 | $3.80 | 5.23 K | $8.68 M |
| 04/02/2026 | $4.14 | $4.14 (0%) | $4.14 | $4.14 | 800 | $8.76 M |
| 04/01/2026 | $3.99 | $3.85 (-3.51%) | $3.99 | $3.85 | 14.90 K | $8.15 M |
| 03/31/2026 | $4.25 | $4.29 (0.94%) | $4.29 | $3.91 | 1.60 K | $9.08 M |
| 03/30/2026 | $4.05 | $3.83 (-5.43%) | $4.09 | $3.80 | 4.42 K | $8.11 M |
| 03/27/2026 | $4.12 | $3.92 (-4.85%) | $4.12 | $3.77 | 5.25 K | $8.30 M |
| 03/26/2026 | $4.38 | $4.05 (-7.53%) | $4.59 | $4.05 | 24.30 K | $8.57 M |
| 03/25/2026 | $3.88 | $4.20 (8.25%) | $4.20 | $3.79 | 4.07 K | $8.89 M |
| 03/24/2026 | $3.84 | $3.75 (-2.34%) | $4.22 | $3.75 | 13.79 K | $7.94 M |
| 03/23/2026 | $4.35 | $4.02 (-7.59%) | $4.65 | $4.01 | 6.10 K | $8.51 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.
