Skip to main content

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

3.570 +0.145 (+4.23%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2024 4.060 4.250 4.060 4.070 12,148 -0.01(-0.25%)
Oct 31, 2024 4.050 4.260 4.020 4.080 6,251 -0.04(-0.97%)
Oct 30, 2024 4.220 4.220 4.120 4.120 480 +0.01(+0.24%)
Oct 29, 2024 4.120 4.120 4.110 4.110 1,001 -0.20(-4.64%)
Oct 28, 2024 4.180 4.370 4.090 4.310 12,246 +0.10(+2.38%)
Oct 25, 2024 4.200 4.445 4.160 4.210 6,259 -0.08(-1.79%)
Oct 24, 2024 4.360 4.440 4.150 4.287 12,073 -0.18(-4.10%)
Oct 23, 2024 4.470 4.590 4.470 4.470 2,016 -0.13(-2.83%)
Oct 22, 2024 4.600 4.600 4.600 4.600 843 -0.05(-1.08%)
Oct 21, 2024 4.580 4.860 4.580 4.650 13,146 -0.11(-2.31%)
Oct 18, 2024 4.774 4.900 4.760 4.760 2,496 +0.16(+3.48%)
Oct 17, 2024 5.050 5.080 4.520 4.600 38,629 -0.30(-6.12%)
Oct 16, 2024 4.520 5.255 4.500 4.900 38,957 +0.45(+10.17%)
Oct 15, 2024 4.360 4.750 4.360 4.448 5,035 -0.08(-1.71%)
Oct 14, 2024 4.440 4.650 4.411 4.525 10,301 +0.16(+3.55%)
Oct 11, 2024 4.310 4.700 4.210 4.370 15,188 -0.14(-3.10%)
Oct 10, 2024 5.100 5.280 4.510 4.510 23,785 -0.78(-14.74%)
Oct 09, 2024 5.300 5.300 5.190 5.290 3,497 -0.11(-2.04%)
Oct 08, 2024 5.170 5.570 5.050 5.400 19,572 +0.00(+0.00%)
Oct 07, 2024 5.660 5.660 5.000 5.400 37,567 -0.21(-3.69%)
Oct 04, 2024 5.120 5.820 4.860 5.607 35,222 +0.74(+15.13%)
Oct 03, 2024 5.600 5.885 4.670 4.870 23,232 -0.73(-13.07%)
Oct 02, 2024 5.764 6.000 5.600 5.602 19,178 +0.36(+6.91%)
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.