Advertisement
Advertisement
U.S. markets close in 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

36Kr Holdings Inc. (KRKR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.9600-0.0700 (-6.80%)
As of 02:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20221.02001.03000.92000.96000.9600148,875
Jan 21, 20221.10001.10001.03001.06001.060020,000
Jan 20, 20221.10001.14001.04001.10001.100042,300
Jan 19, 20221.04001.10001.04001.09101.091018,700
Jan 18, 20221.01001.05001.01001.03001.030018,400
Jan 14, 20221.02001.06001.01001.02301.023022,600
Jan 13, 20221.07001.13001.02001.03501.035096,500
Jan 12, 20221.09001.12001.05001.07001.070017,700
Jan 11, 20221.03001.09001.03001.06001.060026,400
Jan 10, 20221.07001.07001.01001.02501.025057,200
Jan 07, 20221.05501.07601.04001.04101.041016,700
Jan 06, 20221.03001.09601.02001.03201.032051,600
Jan 05, 20221.04001.11001.02001.02001.020043,000
Jan 04, 20221.08001.08001.02001.04001.040035,400
Jan 03, 20221.10001.13801.05301.09001.090020,000
Dec 31, 20211.11001.11101.05501.05501.055042,800
Dec 30, 20211.05001.14001.05001.14001.1400187,100
Dec 29, 20211.06001.07901.03001.05001.050065,000
Dec 28, 20211.17001.17001.03001.08001.0800106,400
Dec 27, 20211.16001.19001.16001.19001.190021,000
Dec 23, 20211.14001.19001.14001.18101.181023,000
Dec 22, 20211.22001.22001.12301.16201.16208,600
Dec 21, 20211.20001.20001.15001.18001.180019,900
Dec 20, 20211.17201.20001.17001.19001.190014,500
Dec 17, 20211.20001.25001.14001.21001.210014,700
Dec 16, 20211.24001.28701.23001.23001.230032,500
Dec 15, 20211.20001.29001.13001.24801.248025,800
Dec 14, 20211.21001.24001.20001.21001.210028,400
Dec 13, 20211.28001.28001.23001.24001.240049,200
Dec 10, 20211.35001.35001.29001.32001.320059,400
Dec 09, 20211.31001.38001.18001.35001.3500142,400
Dec 08, 20211.30801.38001.26001.29001.290088,500
Dec 07, 20211.19001.29701.19001.25001.2500104,400
Dec 06, 20211.11001.25001.11001.18001.180058,400
Dec 03, 20211.26101.29001.09001.09001.0900453,100
Dec 02, 20211.36001.36301.25001.31001.3100606,800
Dec 01, 20211.39001.48901.35001.35001.3500159,800
Nov 30, 20211.40001.48001.36401.37001.370061,200
Nov 29, 20211.46001.47001.41001.41001.410021,100
Nov 26, 20211.43001.52001.40001.43001.4300183,700
Nov 24, 20211.53001.58001.46001.47001.4700154,800
Nov 23, 20211.49001.58001.41001.56001.5600196,800
Nov 22, 20211.58001.58001.49001.51001.510089,200
Nov 19, 20211.54001.58201.52001.53001.530045,500
Nov 18, 20211.64001.68001.52001.60001.600081,700
Nov 17, 20211.70001.70001.62001.64001.640033,000
Nov 16, 20211.72001.72001.64001.68001.680024,300
Nov 15, 20211.69001.74001.69001.69001.690077,600
Nov 12, 20211.61001.68001.61001.66001.660035,800
Nov 11, 20211.64001.65001.61001.63001.630020,800
Nov 10, 20211.65001.70001.62001.62001.620082,800
Nov 09, 20211.66001.68501.62001.64501.645046,800
Nov 08, 20211.65001.75001.65001.68001.680073,100
Nov 05, 20211.68001.68001.59001.62001.6200139,300
Nov 04, 20211.73001.75001.68001.69001.690031,600
Nov 03, 20211.66001.74001.63001.70001.700086,000
Nov 02, 20211.65001.66101.62001.66001.6600136,400
Nov 01, 20211.64001.71001.62001.67001.670071,200
Oct 29, 20211.70001.70001.62001.66001.660035,400
Oct 28, 20211.64001.75801.63001.72001.720072,300
Oct 27, 20211.63001.71001.61001.67001.6700146,700
Oct 26, 20211.84001.84001.66001.67001.670061,500
Oct 25, 20211.71001.86001.67001.81001.8100219,700
Oct 22, 20211.66001.72901.61001.71001.7100140,400
Oct 21, 20211.65001.70001.63001.68001.6800176,200
Oct 20, 20211.67001.74001.61001.66001.6600282,200
Oct 19, 20211.62001.71001.58001.71001.71003,232,700
Oct 18, 20211.51001.57001.50001.52001.520078,600
Oct 15, 20211.53001.58001.50001.53001.5300103,100
Oct 14, 20211.53001.60001.53001.53101.531057,000
Oct 13, 20211.52001.60001.50601.53001.5300131,100
Oct 12, 20211.58001.58301.51001.53001.530050,900
Oct 11, 20211.58001.60001.53001.58001.580076,500
Oct 08, 20211.57001.66001.55001.55001.5500102,700
Oct 07, 20211.59001.69801.57001.57001.570083,800
Oct 06, 20211.53001.54001.51001.53001.530019,300
Oct 05, 20211.54001.58001.54001.57001.570018,500
Oct 04, 20211.59001.61001.52001.53001.530033,200
Oct 01, 20211.61001.64001.57001.59001.590034,000
Sep 30, 20211.61001.63001.59001.60001.600050,500
Sep 29, 20211.62001.65001.59001.60001.600061,100
Sep 28, 20211.63001.64001.60001.61001.610019,400
Sep 27, 20211.64001.65001.60001.63001.630057,400
Sep 24, 20211.67001.68601.61001.66001.660044,200
Sep 23, 20211.68001.73001.64001.68001.680068,500
Sep 22, 20211.66001.70001.66001.67001.670026,400
Sep 21, 20211.71001.71001.63001.65001.650081,000
Sep 20, 20211.75001.79001.67001.71001.7100118,800
Sep 17, 20211.77001.82601.75001.79001.790020,400
Sep 16, 20211.82001.83001.78001.79001.790052,800
Sep 15, 20211.87001.91701.80001.84001.840034,800
Sep 14, 20211.87001.94001.81001.90001.900035,800
Sep 13, 20211.88001.90001.81001.90001.900027,200
Sep 10, 20211.94002.02001.89001.89001.890041,700
Sep 09, 20211.98001.98001.90001.94001.940038,200
Sep 08, 20212.15002.15001.93001.99001.9900153,900
Sep 07, 20211.97002.17001.97002.14002.1400265,100
Sep 03, 20212.02002.19001.92001.94001.9400314,300
Sep 02, 20211.87001.94901.86001.92001.9200220,100
Sep 01, 20211.71001.86001.71001.79001.7900131,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement