Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

36Kr Holdings Inc. - American Depositary Shares (NQ: KRKR )

6.910 -2.510 (-26.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2025 7.960 8.863 5.950 6.910 681,671 -2.51(-26.65%)
Jan 29, 2025 4.450 12.99 4.400 9.420 23,654,420 +5.17(+121.65%)
Jan 28, 2025 3.715 4.375 3.715 4.250 29,560 +0.58(+15.68%)
Jan 27, 2025 3.650 3.857 3.500 3.674 13,485 +0.13(+3.79%)
Jan 24, 2025 3.530 3.540 3.530 3.540 1,754 +0.01(+0.28%)
Jan 23, 2025 3.380 3.680 3.380 3.530 29,301 -0.04(-1.12%)
Jan 22, 2025 3.210 3.600 3.210 3.570 15,211 +0.18(+5.31%)
Jan 21, 2025 3.390 3.460 3.390 3.390 5,474 +0.00(+0.11%)
Jan 17, 2025 3.280 3.612 3.120 3.386 22,298 +0.10(+3.02%)
Jan 16, 2025 3.280 3.300 3.270 3.287 2,853 -0.01(-0.39%)
Jan 15, 2025 3.300 3.325 3.220 3.300 13,452 +0.09(+2.80%)
Jan 14, 2025 3.150 3.210 3.120 3.210 3,914 -0.08(-2.43%)
Jan 13, 2025 3.360 3.360 3.210 3.290 15,305 -0.08(-2.30%)
Jan 10, 2025 3.290 3.425 3.220 3.368 6,638 +0.18(+5.56%)
Jan 08, 2025 3.250 3.250 3.110 3.190 11,570 -0.07(-2.15%)
Jan 07, 2025 3.150 3.330 3.120 3.260 11,073 -0.11(-3.26%)
Jan 06, 2025 3.416 3.490 3.245 3.370 20,246 +0.00(+0.00%)
Jan 03, 2025 3.190 3.560 2.951 3.370 107,688 +0.37(+12.33%)
Jan 02, 2025 2.930 3.045 2.910 3.000 5,106 -0.15(-4.76%)
Dec 31, 2024 3.150 0 +0.18(+6.06%)
Dec 30, 2024 3.030 3.200 2.970 2.970 9,763 -0.06(-1.98%)
Dec 27, 2024 3.380 3.380 2.990 3.030 39,548 -0.07(-2.26%)
Dec 26, 2024 3.240 3.460 3.010 3.100 50,851 -0.10(-3.13%)
Dec 24, 2024 3.081 3.260 3.075 3.200 20,643 -0.02(-0.62%)
Dec 23, 2024 3.510 3.510 3.000 3.220 17,536 -0.35(-9.80%)
Dec 20, 2024 3.346 3.570 3.346 3.570 6,139 +0.15(+4.23%)
Dec 19, 2024 3.340 3.511 3.265 3.425 9,660 +0.07(+2.09%)
Dec 18, 2024 3.330 3.390 3.220 3.355 17,036 +0.04(+1.36%)
Dec 17, 2024 3.520 3.620 3.140 3.310 24,521 -0.00(-0.00%)
Dec 16, 2024 3.220 3.690 3.100 3.310 10,686 -0.08(-2.35%)
Dec 13, 2024 3.120 3.590 3.120 3.390 23,944 +0.20(+6.27%)
Dec 12, 2024 3.060 3.230 3.060 3.190 7,410 -0.16(-4.78%)
Dec 11, 2024 3.010 3.350 3.010 3.350 5,816 +0.27(+8.77%)
Dec 10, 2024 3.070 3.200 2.760 3.080 144,561 -0.16(-4.94%)
Dec 09, 2024 3.510 3.550 3.170 3.240 31,750 -0.13(-3.86%)
Dec 06, 2024 3.430 3.430 3.190 3.370 9,610 -0.09(-2.60%)
Dec 05, 2024 3.820 3.820 3.460 3.460 5,677 -0.39(-10.13%)
Dec 04, 2024 3.770 3.850 3.686 3.850 10,518 -0.06(-1.53%)
Dec 03, 2024 3.320 3.910 3.125 3.910 117,182 +0.61(+18.48%)
Dec 02, 2024 3.010 3.310 3.010 3.300 6,198 +0.25(+8.20%)
Nov 29, 2024 2.950 3.050 2.950 3.050 1,105 +0.05(+1.67%)
Nov 27, 2024 3.030 3.030 2.960 3.000 2,234 -0.04(-1.32%)
Nov 26, 2024 3.010 3.050 2.960 3.040 6,274 -0.04(-1.30%)
Nov 25, 2024 3.130 3.180 3.045 3.080 2,427 -0.02(-0.65%)
Nov 22, 2024 3.300 3.300 3.040 3.100 2,392 -0.06(-1.90%)
Nov 21, 2024 3.140 3.360 3.120 3.160 10,822 +0.06(+1.94%)
Nov 20, 2024 3.310 3.380 3.028 3.100 7,720 -0.21(-6.34%)
Nov 19, 2024 3.710 3.710 3.030 3.310 11,789 -0.05(-1.49%)
Nov 18, 2024 3.530 3.540 3.360 3.360 7,248 -0.16(-4.55%)
Nov 15, 2024 3.823 3.823 3.520 3.520 5,402 -0.38(-9.74%)
Nov 14, 2024 3.830 3.900 3.830 3.900 661 +0.07(+1.83%)
Nov 13, 2024 3.985 3.985 3.830 3.830 1,913 -0.19(-4.73%)
Nov 12, 2024 3.880 4.020 3.880 4.020 577 +0.08(+2.03%)
Nov 11, 2024 3.920 4.200 3.900 3.940 4,798 -0.04(-1.01%)
Nov 08, 2024 3.940 3.980 3.940 3.980 1,174 -0.06(-1.36%)
Nov 07, 2024 3.900 4.095 3.900 4.035 2,532 +0.17(+4.26%)
Nov 06, 2024 3.970 4.306 3.850 3.870 11,118 -0.40(-9.37%)
Nov 05, 2024 4.010 4.370 3.910 4.270 13,267 +0.29(+7.29%)
Nov 04, 2024 4.080 4.335 3.970 3.980 17,139 -0.09(-2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.