5 DAY PERFORMANCE
-3.54%
1 MONTH PERFORMANCE
-20.24%
3 MONTH PERFORMANCE
-23.06%
6 MONTH PERFORMANCE
-28.91%
YEAR-TO-DATE PERFORMANCE
-31.30%
1 YEAR PERFORMANCE
-39.67%
36Kr Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.70 | $3.52 (-4.86%) | $3.76 | $3.50 | 12.10 K | $7.44 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 |
| 03/20/2026 | $4.60 | $4.30 (-6.52%) | $4.75 | $4.29 | 11.85 K | $9.10 M |
| 03/19/2026 | $4.34 | $4.67 (7.6%) | $4.67 | $4.15 | 16.40 K | $9.89 M |
| 03/18/2026 | $4.34 | $4.47 (3%) | $4.56 | $4.18 | 37.46 K | $9.46 M |
| 03/17/2026 | $3.90 | $4.74 (21.54%) | $5.00 | $3.74 | 420.04 K | $10.03 M |
| 03/16/2026 | $3.25 | $3.45 (6.15%) | $3.45 | $3.10 | 8.60 K | $7.30 M |
| 03/13/2026 | $3.24 | $3.23 (-0.31%) | $3.24 | $3.18 | 1.02 K | $5.39 M |
| 03/12/2026 | $3.34 | $3.24 (-2.99%) | $3.34 | $3.22 | 1.65 K | $5.41 M |
| 03/11/2026 | $3.42 | $3.34 (-2.34%) | $3.49 | $3.20 | 4.51 K | $5.57 M |
| 03/10/2026 | $3.48 | $3.52 (1.15%) | $3.52 | $3.45 | 2.00 K | $5.87 M |
| 03/09/2026 | $3.36 | $3.37 (0.3%) | $3.58 | $3.23 | 4.40 K | $5.62 M |
| 03/06/2026 | $3.59 | $3.24 (-9.75%) | $3.59 | $3.24 | 700 | $5.41 M |
| 03/05/2026 | $3.37 | $3.55 (5.34%) | $3.72 | $3.37 | 2.20 K | $5.92 M |
| 03/04/2026 | $3.28 | $3.53 (7.62%) | $3.66 | $3.28 | 3.64 K | $5.89 M |
| 03/03/2026 | $3.30 | $3.27 (-0.91%) | $3.30 | $2.87 | 11.90 K | $5.46 M |
| 03/02/2026 | $3.60 | $3.28 (-8.89%) | $3.75 | $3.10 | 12.20 K | $5.47 M |
| 02/27/2026 | $3.51 | $3.56 (1.42%) | $3.74 | $3.50 | 1.11 K | $5.94 M |
| 02/26/2026 | $3.56 | $3.51 (-1.4%) | $3.68 | $3.51 | 1.20 K | $5.86 M |
| 02/25/2026 | $3.32 | $3.68 (10.84%) | $4.00 | $3.32 | 7.30 K | $6.14 M |
| 02/24/2026 | $3.46 | $3.51 (1.45%) | $3.59 | $3.23 | 3.68 K | $5.86 M |
| 02/23/2026 | $3.66 | $3.60 (-1.64%) | $3.75 | $3.60 | 2.01 K | $6.01 M |
| 02/20/2026 | $3.84 | $3.76 (-2.08%) | $3.85 | $3.15 | 20.72 K | $6.27 M |
| 02/19/2026 | $3.75 | $3.87 (3.2%) | $3.98 | $3.75 | 11.60 K | $6.46 M |
| 02/18/2026 | $3.85 | $3.99 (3.64%) | $4.06 | $3.85 | 4.90 K | $6.66 M |
| 02/17/2026 | $4.00 | $4.03 (0.75%) | $4.28 | $3.87 | 10.40 K | $6.73 M |
| 02/13/2026 | $4.05 | $4.00 (-1.23%) | $4.27 | $3.89 | 5.50 K | $6.68 M |
| 02/12/2026 | $4.24 | $4.06 (-4.25%) | $4.31 | $4.06 | 2.82 K | $6.78 M |
| 02/11/2026 | $4.17 | $4.06 (-2.64%) | $4.33 | $4.03 | 4.30 K | $6.78 M |
| 02/10/2026 | $4.11 | $4.20 (2.19%) | $4.39 | $4.11 | 1.80 K | $7.01 M |
| 02/09/2026 | $4.55 | $4.10 (-9.89%) | $4.75 | $4.10 | 7.50 K | $6.84 M |
| 02/06/2026 | $4.50 | $4.25 (-5.56%) | $4.76 | $4.25 | 10.34 K | $7.09 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.
