5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
+5.83%
3 MONTH PERFORMANCE
+12.76%
6 MONTH PERFORMANCE
-23.95%
YEAR-TO-DATE PERFORMANCE
-31.30%
1 YEAR PERFORMANCE
-57.25%
36Kr Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.87 | $2.86 (-0.21%) | $3.03 | $2.86 | 606 | |
| 09/18/2026 | $3.12 | $3.02 (-3.21%) | $3.12 | $3.01 | 1.74 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 |
| 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 |
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.
