5 DAY PERFORMANCE
+48.02%
1 MONTH PERFORMANCE
+32.84%
3 MONTH PERFORMANCE
-29.50%
6 MONTH PERFORMANCE
+20.68%
YEAR-TO-DATE PERFORMANCE
+126.03%
1 YEAR PERFORMANCE
+111.28%
36Kr Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.76 | $5.00 (4.94%) | $5.00 | $4.76 | 27 | |
| 12/05/2025 | $4.90 | $4.91 (0.2%) | $4.91 | $4.90 | 933 | $8.18 M |
| 12/04/2025 | $4.75 | $4.75 (0%) | $4.75 | $4.75 | 546 | $7.92 M |
| 12/03/2025 | $4.62 | $4.81 (4.11%) | $4.81 | $4.62 | 1.10 K | $8.02 M |
| 12/02/2025 | $4.71 | $4.48 (-4.88%) | $4.85 | $4.48 | 1.15 K | $7.47 M |
| 12/01/2025 | $4.50 | $4.38 (-2.67%) | $4.60 | $4.11 | 7.23 K | $7.30 M |
| 11/28/2025 | $4.82 | $4.82 (0%) | $4.82 | $4.82 | 400 | $8.03 M |
| 11/26/2025 | $4.68 | $4.82 (2.99%) | $4.82 | $4.68 | 3.04 K | $8.03 M |
| 11/25/2025 | $4.50 | $4.86 (8%) | $4.86 | $4.50 | 2.22 K | $8.10 M |
| 11/24/2025 | $4.98 | $4.98 (0%) | $4.98 | $4.98 | 508 | $8.30 M |
| 11/21/2025 | $4.94 | $5.05 (2.23%) | $5.05 | $4.93 | 1.03 K | $8.42 M |
| 11/20/2025 | $5.26 | $5.06 (-3.8%) | $5.26 | $5.06 | 803 | $8.43 M |
| 11/19/2025 | $5.37 | $5.05 (-5.96%) | $5.37 | $5.05 | 663 | $8.42 M |
| 11/18/2025 | $5.03 | $5.26 (4.57%) | $5.45 | $5.03 | 1.85 K | $8.77 M |
| 11/17/2025 | $5.17 | $5.16 (-0.19%) | $5.44 | $4.95 | 3.00 K | $8.60 M |
| 11/14/2025 | $5.57 | $5.57 (0%) | $5.57 | $5.57 | 8 | $9.28 M |
| 11/13/2025 | $5.04 | $5.57 (10.52%) | $5.57 | $5.04 | 3.80 K | $9.28 M |
| 11/12/2025 | $5.42 | $5.73 (5.72%) | $5.73 | $5.00 | 3.30 K | $9.55 M |
| 11/11/2025 | $4.87 | $5.42 (11.29%) | $5.42 | $4.87 | 1.25 K | $9.03 M |
| 11/10/2025 | $5.80 | $5.40 (-6.9%) | $5.82 | $5.40 | 5.01 K | $9.00 M |
| 11/07/2025 | $4.60 | $5.36 (16.52%) | $5.69 | $4.60 | 21.90 K | $8.93 M |
| 11/06/2025 | $4.85 | $4.60 (-5.15%) | $5.04 | $4.60 | 4.47 K | $7.67 M |
| 11/05/2025 | $4.95 | $4.86 (-1.82%) | $4.95 | $4.59 | 4.50 K | $8.10 M |
| 11/04/2025 | $5.02 | $5.02 (0%) | $5.02 | $5.02 | 2.80 K | $8.37 M |
| 11/03/2025 | $5.07 | $5.18 (2.17%) | $5.18 | $5.02 | 3.80 K | $8.63 M |
| 10/31/2025 | $5.10 | $5.22 (2.35%) | $5.73 | $5.06 | 38.10 K | $8.70 M |
| 10/30/2025 | $5.39 | $5.34 (-0.93%) | $5.39 | $5.34 | 500 | $8.90 M |
| 10/29/2025 | $5.26 | $5.41 (2.85%) | $5.71 | $5.26 | 5.33 K | $9.02 M |
| 10/28/2025 | $5.56 | $5.80 (4.32%) | $5.86 | $5.56 | 1.10 K | $9.67 M |
| 10/27/2025 | $5.60 | $5.87 (4.82%) | $5.88 | $5.60 | 4.00 K | $9.78 M |
| 10/24/2025 | $5.53 | $5.60 (1.27%) | $5.69 | $5.50 | 1.05 K | $9.33 M |
| 10/23/2025 | $5.47 | $5.74 (4.94%) | $5.74 | $5.46 | 4.20 K | $9.57 M |
| 10/22/2025 | $5.73 | $5.70 (-0.52%) | $5.73 | $5.49 | 3.50 K | $9.50 M |
| 10/21/2025 | $5.78 | $5.73 (-0.87%) | $5.85 | $5.69 | 18.71 K | $9.55 M |
| 10/20/2025 | $5.63 | $6.08 (7.99%) | $6.30 | $5.63 | 4.20 K | $10.13 M |
| 10/17/2025 | $5.60 | $5.52 (-1.43%) | $5.78 | $5.52 | 8.00 K | $9.20 M |
| 10/16/2025 | $6.12 | $5.78 (-5.56%) | $6.12 | $5.76 | 13.94 K | $9.63 M |
| 10/15/2025 | $6.01 | $6.25 (3.99%) | $6.32 | $6.01 | 8.04 K | $10.42 M |
| 10/14/2025 | $6.10 | $6.28 (2.95%) | $6.30 | $6.06 | 1.57 K | $10.47 M |
| 10/13/2025 | $5.93 | $6.17 (4.05%) | $6.37 | $5.93 | 16.44 K | $10.28 M |
| 10/10/2025 | $6.71 | $6.00 (-10.58%) | $6.71 | $6.00 | 29.04 K | $10.00 M |
| 10/09/2025 | $6.80 | $6.64 (-2.35%) | $6.82 | $6.60 | 9.93 K | $11.07 M |
| 10/08/2025 | $6.97 | $6.60 (-5.31%) | $6.97 | $6.45 | 17.78 K | $11.00 M |
| 10/07/2025 | $7.20 | $7.02 (-2.5%) | $7.20 | $6.80 | 6.95 K | $11.70 M |
| 10/06/2025 | $7.10 | $7.20 (1.41%) | $7.28 | $7.10 | 5.36 K | $12.00 M |
| 10/03/2025 | $7.30 | $7.28 (-0.27%) | $7.30 | $7.04 | 3.31 K | $12.13 M |
| 10/02/2025 | $7.22 | $7.27 (0.69%) | $7.34 | $7.03 | 8.80 K | $12.12 M |
| 10/01/2025 | $7.02 | $7.25 (3.28%) | $7.57 | $6.90 | 37.50 K | $12.08 M |
| 09/30/2025 | $7.28 | $7.02 (-3.57%) | $7.28 | $7.01 | 11.13 K | $11.70 M |
| 09/29/2025 | $7.40 | $7.32 (-1.08%) | $7.58 | $7.21 | 20.52 K | $12.20 M |
| 09/26/2025 | $7.47 | $7.19 (-3.75%) | $7.67 | $6.70 | 60.86 K | $12.00 M |
| 09/25/2025 | $8.50 | $8.14 (-4.24%) | $8.69 | $8.02 | 67.73 K | $13.58 M |
| 09/24/2025 | $8.16 | $8.09 (-0.86%) | $8.18 | $7.91 | 9.55 K | $13.50 M |
| 09/23/2025 | $8.03 | $7.74 (-3.61%) | $8.41 | $7.74 | 17.11 K | $12.92 M |
| 09/22/2025 | $8.00 | $8.38 (4.75%) | $8.46 | $7.30 | 105.17 K | $13.99 M |
| 09/19/2025 | $7.60 | $7.65 (0.66%) | $7.75 | $7.02 | 22.85 K | $12.77 M |
| 09/18/2025 | $8.27 | $7.63 (-7.74%) | $8.27 | $6.95 | 116.70 K | $12.73 M |
| 09/17/2025 | $7.84 | $8.27 (5.48%) | $8.27 | $7.84 | 13.70 K | $13.80 M |
| 09/16/2025 | $7.86 | $8.13 (3.44%) | $8.19 | $7.56 | 27.65 K | $13.57 M |
| 09/15/2025 | $7.11 | $7.74 (8.86%) | $8.25 | $7.11 | 103.55 K | $12.92 M |
| 09/12/2025 | $8.07 | $7.37 (-8.67%) | $8.32 | $6.85 | 102.78 K | $12.30 M |
| 09/11/2025 | $9.08 | $8.20 (-9.69%) | $9.09 | $7.94 | 95.34 K | $13.68 M |
| 09/10/2025 | $8.00 | $8.51 (6.37%) | $10.69 | $8.00 | 173.80 K | $14.20 M |
| 09/09/2025 | $7.23 | $8.52 (17.84%) | $8.80 | $6.21 | 594.70 K | $14.22 M |
| 09/08/2025 | $5.50 | $10.10 (83.64%) | $21.36 | $5.50 | 8.10 M | $16.86 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.
