5 DAY PERFORMANCE
+13.54%
1 MONTH PERFORMANCE
+20.66%
3 MONTH PERFORMANCE
-12.33%
6 MONTH PERFORMANCE
-23.06%
YEAR-TO-DATE PERFORMANCE
-31.30%
1 YEAR PERFORMANCE
-36.50%
36Kr Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $2.84 | $2.90 (2.11%) | $2.99 | $2.82 | 4.34 K | $6.14 M |
| 08/03/2026 | $2.85 | $2.82 (-1.05%) | $2.85 | $2.65 | 2.90 K | $5.97 M |
| 07/31/2026 | $2.81 | $2.88 (2.49%) | $2.89 | $2.64 | 11.04 K | $6.10 M |
| 07/30/2026 | $2.63 | $2.75 (4.56%) | $2.85 | $2.63 | 2.06 K | $5.82 M |
| 07/29/2026 | $2.75 | $2.74 (-0.36%) | $2.79 | $2.70 | 8.32 K | $5.80 M |
| 07/28/2026 | $2.70 | $2.78 (2.96%) | $2.91 | $2.70 | 6.10 K | $5.89 M |
| 07/27/2026 | $2.85 | $2.80 (-1.75%) | $2.90 | $2.70 | 11.50 K | $5.93 M |
| 07/24/2026 | $2.96 | $2.80 (-5.41%) | $3.07 | $2.68 | 27.26 K | $5.93 M |
| 07/23/2026 | $2.61 | $2.85 (9.2%) | $3.25 | $2.61 | 13.09 K | $6.03 M |
| 07/22/2026 | $2.65 | $3.07 (15.85%) | $3.16 | $2.65 | 50.40 K | $6.50 M |
| 07/21/2026 | $2.53 | $2.62 (3.56%) | $2.62 | $2.53 | 5.60 K | $5.55 M |
| 07/20/2026 | $2.57 | $2.62 (1.95%) | $2.64 | $2.55 | 10.42 K | $5.55 M |
| 07/17/2026 | $2.62 | $2.65 (1.15%) | $2.72 | $2.50 | 6.10 K | $5.61 M |
| 07/16/2026 | $2.62 | $2.62 (0%) | $2.74 | $2.60 | 5.73 K | $5.55 M |
| 07/15/2026 | $2.68 | $2.74 (2.24%) | $2.75 | $2.68 | 910 | $5.80 M |
| 07/14/2026 | $2.73 | $2.77 (1.47%) | $2.77 | $2.73 | 1.21 K | $5.86 M |
| 07/13/2026 | $2.75 | $2.85 (3.64%) | $2.89 | $2.60 | 11.00 K | $6.03 M |
| 07/10/2026 | $2.65 | $2.78 (4.91%) | $2.81 | $2.65 | 13.63 K | $5.89 M |
| 07/09/2026 | $2.62 | $2.67 (1.91%) | $2.68 | $2.61 | 8.82 K | $5.65 M |
| 07/08/2026 | $2.61 | $2.69 (3.07%) | $2.70 | $2.61 | 3.00 K | $5.69 M |
| 07/07/2026 | $2.85 | $2.71 (-4.91%) | $2.85 | $2.56 | 4.92 K | $5.74 M |
| 07/06/2026 | $2.70 | $2.86 (5.93%) | $2.86 | $2.69 | 1.30 K | $6.05 M |
| 07/02/2026 | $2.66 | $2.69 (1.13%) | $2.69 | $2.66 | 1.00 K | $5.69 M |
| 07/01/2026 | $2.60 | $2.62 (0.77%) | $2.73 | $2.57 | 4.51 K | $5.55 M |
| 06/30/2026 | $2.72 | $2.74 (0.74%) | $2.74 | $2.55 | 5.75 K | $5.80 M |
| 06/29/2026 | $2.73 | $2.80 (2.56%) | $2.80 | $2.69 | 1.53 K | $5.93 M |
| 06/26/2026 | $2.54 | $2.74 (7.87%) | $2.74 | $2.54 | 5.10 K | $5.80 M |
| 06/25/2026 | $2.78 | $2.59 (-6.83%) | $2.90 | $2.52 | 66.20 K | $5.48 M |
| 06/24/2026 | $2.88 | $2.93 (1.74%) | $3.03 | $2.83 | 8.50 K | $6.20 M |
| 06/23/2026 | $2.90 | $2.92 (0.69%) | $2.99 | $2.80 | 3.30 K | $6.18 M |
| 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 |
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.
