5 DAY PERFORMANCE
-27.99%
1 MONTH PERFORMANCE
-31.50%
3 MONTH PERFORMANCE
-0.59%
6 MONTH PERFORMANCE
-31.22%
YEAR-TO-DATE PERFORMANCE
+6.98%
1 YEAR PERFORMANCE
-53.19%
36Kr Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.03 | $3.99 (-0.99%) | $4.24 | $3.90 | 7,987 | $6.56 M |
| 03/12/2025 | $4.30 | $4.13 (-3.95%) | $4.31 | $4.13 | 1,385 | $6.92 M |
| 03/11/2025 | $4.05 | $4.25 (4.94%) | $4.27 | $4.05 | 4,204 | $7.12 M |
| 03/10/2025 | $4.50 | $4.01 (-10.89%) | $4.74 | $4.01 | 51,800 | $6.71 M |
| 03/07/2025 | $4.45 | $4.68 (5.17%) | $4.80 | $4.02 | 83,900 | $7.84 M |
| 03/06/2025 | $4.69 | $4.56 (-2.77%) | $4.70 | $4.50 | 44,503 | $7.64 M |
| 03/05/2025 | $4.42 | $4.79 (8.37%) | $4.79 | $4.42 | 6,800 | $8.02 M |
| 03/04/2025 | $4.49 | $4.61 (2.67%) | $4.62 | $4.07 | 14,006 | $7.72 M |
| 03/03/2025 | $4.63 | $4.51 (-2.59%) | $4.79 | $4.41 | 10,600 | $7.55 M |
| 02/28/2025 | $4.10 | $4.51 (10%) | $4.75 | $4.10 | 56,400 | $7.55 M |
| 02/27/2025 | $4.36 | $4.23 (-2.98%) | $4.50 | $4.23 | 10,669 | $7.08 M |
| 02/26/2025 | $4.26 | $4.52 (6.1%) | $4.81 | $4.20 | 116,776 | $7.57 M |
| 02/25/2025 | $4.00 | $4.03 (0.75%) | $4.10 | $3.81 | 22,524 | $6.75 M |
| 02/24/2025 | $4.16 | $3.95 (-5.05%) | $4.24 | $3.90 | 20,600 | $6.61 M |
| 02/21/2025 | $4.49 | $4.14 (-7.8%) | $4.49 | $3.95 | 23,400 | $6.93 M |
| 02/20/2025 | $3.75 | $4.39 (17.07%) | $4.47 | $3.65 | 79,912 | $7.35 M |
| 02/19/2025 | $3.69 | $3.73 (1.08%) | $4.61 | $3.42 | 258,014 | $6.25 M |
| 02/18/2025 | $4.95 | $3.60 (-27.27%) | $4.98 | $3.30 | 169,674 | $6.03 M |
| 02/14/2025 | $5.46 | $5.33 (-2.38%) | $6.20 | $5.31 | 109,000 | $8.92 M |
| 02/13/2025 | $5.00 | $4.92 (-1.6%) | $5.27 | $4.72 | 41,209 | $8.24 M |
| 02/12/2025 | $4.68 | $5.09 (8.76%) | $5.10 | $4.66 | 14,400 | $8.52 M |
| 02/11/2025 | $4.71 | $4.81 (2.12%) | $4.98 | $4.20 | 213,443 | $8.05 M |
| 02/10/2025 | $5.82 | $4.85 (-16.67%) | $6.28 | $4.50 | 236,038 | $8.12 M |
| 02/07/2025 | $5.97 | $5.80 (-2.85%) | $6.45 | $5.80 | 49,000 | $9.71 M |
| 02/06/2025 | $5.85 | $6.10 (4.27%) | $6.26 | $5.39 | 100,000 | $10.21 M |
| 02/05/2025 | $5.67 | $6.00 (5.82%) | $7.00 | $5.22 | 256,250 | $10.05 M |
| 02/04/2025 | $5.74 | $5.58 (-2.79%) | $6.20 | $5.04 | 132,600 | $9.34 M |
| 02/03/2025 | $6.33 | $5.42 (-14.38%) | $6.33 | $4.99 | 117,910 | $9.08 M |
| 01/31/2025 | $7.03 | $6.50 (-7.54%) | $7.32 | $5.54 | 171,601 | $10.88 M |
| 01/30/2025 | $7.96 | $6.91 (-13.19%) | $8.86 | $5.95 | 685,000 | $11.57 M |
| 01/29/2025 | $4.45 | $9.42 (111.69%) | $12.99 | $4.40 | 23.69 M | $15.77 M |
| 01/28/2025 | $3.72 | $4.25 (14.25%) | $4.38 | $3.72 | 31,925 | $7.12 M |
| 01/27/2025 | $3.65 | $3.67 (0.55%) | $3.86 | $3.50 | 13,510 | $6.15 M |
| 01/24/2025 | $3.53 | $3.54 (0.28%) | $3.54 | $3.53 | 1,800 | $5.93 M |
| 01/23/2025 | $3.38 | $3.53 (4.44%) | $3.68 | $3.38 | 29,301 | $5.91 M |
| 01/22/2025 | $3.21 | $3.57 (11.21%) | $3.60 | $3.21 | 15,211 | $5.98 M |
| 01/21/2025 | $3.39 | $3.39 (0%) | $3.46 | $3.39 | 5,500 | $5.68 M |
| 01/17/2025 | $3.28 | $3.39 (3.35%) | $3.61 | $3.12 | 23,146 | $5.68 M |
| 01/16/2025 | $3.28 | $3.29 (0.3%) | $3.30 | $3.27 | 2,949 | $5.51 M |
| 01/15/2025 | $3.30 | $3.30 (0%) | $3.33 | $3.22 | 13,552 | $5.53 M |
| 01/14/2025 | $3.15 | $3.21 (1.9%) | $3.21 | $3.12 | 4,013 | $5.37 M |
| 01/13/2025 | $3.36 | $3.29 (-2.08%) | $3.36 | $3.21 | 15,305 | $5.51 M |
| 01/10/2025 | $3.29 | $3.37 (2.43%) | $3.43 | $3.22 | 6,638 | $5.64 M |
| 01/08/2025 | $3.25 | $3.19 (-1.85%) | $3.25 | $3.11 | 11,600 | $5.34 M |
| 01/07/2025 | $3.15 | $3.26 (3.49%) | $3.33 | $3.12 | 11,100 | $5.46 M |
| 01/06/2025 | $3.42 | $3.37 (-1.46%) | $3.49 | $3.25 | 20,256 | $5.64 M |
| 01/03/2025 | $3.19 | $3.37 (5.64%) | $3.56 | $2.95 | 107,786 | $5.64 M |
| 01/02/2025 | $2.93 | $3.00 (2.39%) | $3.05 | $2.91 | 5,305 | $5.02 M |
| 12/31/2024 | $3.02 | $3.15 (4.3%) | $3.15 | $2.90 | 24,348 | $5.27 M |
| 12/30/2024 | $3.03 | $2.97 (-1.98%) | $3.20 | $2.97 | 9,800 | $4.97 M |
| 12/27/2024 | $3.38 | $3.03 (-10.36%) | $3.38 | $2.99 | 39,548 | $5.07 M |
| 12/26/2024 | $3.24 | $3.10 (-4.32%) | $3.46 | $3.01 | 50,900 | $5.19 M |
| 12/24/2024 | $3.08 | $3.20 (3.9%) | $3.26 | $3.07 | 20,643 | $5.36 M |
| 12/23/2024 | $3.51 | $3.22 (-8.26%) | $3.51 | $3.00 | 17,615 | $5.39 M |
| 12/20/2024 | $3.35 | $3.57 (6.57%) | $3.57 | $3.35 | 6,139 | $5.98 M |
| 12/19/2024 | $3.34 | $3.43 (2.69%) | $3.51 | $3.27 | 9,800 | $5.74 M |
| 12/18/2024 | $3.33 | $3.36 (0.9%) | $3.39 | $3.22 | 17,036 | $5.63 M |
| 12/17/2024 | $3.52 | $3.31 (-5.97%) | $3.62 | $3.14 | 24,521 | $5.54 M |
| 12/16/2024 | $3.22 | $3.31 (2.8%) | $3.69 | $3.10 | 10,700 | $5.54 M |
| 12/13/2024 | $3.12 | $3.39 (8.65%) | $3.59 | $3.12 | 23,944 | $5.68 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.
