KRKR - 36Kr Holdings Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 0.9822 | 0.9822 | 0.9700 | 0.9700 | 0.9700 | 17,335 |
| May 26, 2023 | 0.9840 | 0.9930 | 0.9800 | 0.9830 | 0.9830 | 3,500 |
| May 25, 2023 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 29,000 |
| May 24, 2023 | 0.9950 | 1.0110 | 0.9910 | 0.9920 | 0.9920 | 8,300 |
| May 23, 2023 | 1.0080 | 1.0100 | 0.9900 | 0.9960 | 0.9960 | 14,900 |
| May 22, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 5,300 |
| May 19, 2023 | 1.0200 | 1.0290 | 1.0110 | 1.0200 | 1.0200 | 3,200 |
| May 18, 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 10,000 |
| May 17, 2023 | 1.0130 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 8,000 |
| May 16, 2023 | 1.0280 | 1.0300 | 1.0100 | 1.0250 | 1.0250 | 7,800 |
| May 15, 2023 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 8,100 |
| May 12, 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 10,000 |
| May 11, 2023 | 1.0450 | 1.0600 | 1.0450 | 1.0600 | 1.0600 | 6,300 |
| May 10, 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 7,400 |
| May 09, 2023 | 1.0100 | 1.0500 | 1.0100 | 1.0280 | 1.0280 | 7,200 |
| May 08, 2023 | 1.0050 | 1.0300 | 1.0050 | 1.0200 | 1.0200 | 7,400 |
| May 05, 2023 | 1.0050 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 21,700 |
| May 04, 2023 | 0.9720 | 1.0300 | 0.9720 | 0.9970 | 0.9970 | 21,600 |
| May 03, 2023 | 0.9920 | 1.0110 | 0.9900 | 0.9900 | 0.9900 | 13,500 |
| May 02, 2023 | 1.0400 | 1.0500 | 0.9900 | 1.0140 | 1.0140 | 70,300 |
| May 01, 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 29,900 |
| Apr 28, 2023 | 0.9740 | 0.9900 | 0.9610 | 0.9800 | 0.9800 | 8,500 |
| Apr 27, 2023 | 0.9970 | 0.9970 | 0.9700 | 0.9750 | 0.9750 | 30,200 |
| Apr 26, 2023 | 0.9630 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 22,500 |
| Apr 25, 2023 | 0.9680 | 0.9750 | 0.9600 | 0.9690 | 0.9690 | 10,500 |
| Apr 24, 2023 | 0.9900 | 0.9900 | 0.9620 | 0.9750 | 0.9750 | 186,600 |
| Apr 21, 2023 | 0.9900 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 6,800 |
| Apr 20, 2023 | 1.0140 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 42,900 |
| Apr 19, 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 20,200 |
| Apr 18, 2023 | 1.0120 | 1.0260 | 1.0030 | 1.0030 | 1.0030 | 13,400 |
| Apr 17, 2023 | 1.0120 | 1.0300 | 1.0100 | 1.0190 | 1.0190 | 8,900 |
| Apr 14, 2023 | 1.0400 | 1.0540 | 1.0100 | 1.0100 | 1.0100 | 81,800 |
| Apr 13, 2023 | 1.0200 | 1.0500 | 1.0150 | 1.0400 | 1.0400 | 28,700 |
| Apr 12, 2023 | 1.0200 | 1.0500 | 1.0100 | 1.0310 | 1.0310 | 9,000 |
| Apr 11, 2023 | 1.0200 | 1.0900 | 1.0200 | 1.0310 | 1.0310 | 64,400 |
| Apr 10, 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 10,800 |
| Apr 06, 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 11,900 |
| Apr 05, 2023 | 1.0700 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 28,900 |
| Apr 04, 2023 | 1.1260 | 1.1260 | 1.0600 | 1.0700 | 1.0700 | 8,700 |
| Apr 03, 2023 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 15,100 |
| Mar 31, 2023 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 15,500 |
| Mar 30, 2023 | 1.1000 | 1.1000 | 1.0690 | 1.0690 | 1.0690 | 28,900 |
| Mar 29, 2023 | 1.1400 | 1.1400 | 1.1050 | 1.1050 | 1.1050 | 46,900 |
| Mar 28, 2023 | 1.0900 | 1.1100 | 1.0900 | 1.1060 | 1.1060 | 30,100 |
| Mar 27, 2023 | 1.0600 | 1.1050 | 1.0500 | 1.1000 | 1.1000 | 12,500 |
| Mar 24, 2023 | 1.0900 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 26,700 |
| Mar 23, 2023 | 1.0500 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 42,900 |
| Mar 22, 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 13,900 |
| Mar 21, 2023 | 1.0300 | 1.0500 | 1.0220 | 1.0400 | 1.0400 | 7,600 |
| Mar 20, 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 3,700 |
| Mar 17, 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 20,300 |
| Mar 16, 2023 | 0.9510 | 1.0100 | 0.9510 | 1.0100 | 1.0100 | 34,200 |
| Mar 15, 2023 | 1.0200 | 1.0200 | 0.9800 | 0.9880 | 0.9880 | 48,400 |
| Mar 14, 2023 | 1.0400 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 25,100 |
| Mar 13, 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 61,100 |
| Mar 10, 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0310 | 1.0310 | 39,900 |
| Mar 09, 2023 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 48,900 |
| Mar 08, 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 22,500 |
| Mar 07, 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 91,800 |
| Mar 06, 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1360 | 1.1360 | 7,300 |
| Mar 03, 2023 | 1.1300 | 1.1650 | 1.1250 | 1.1300 | 1.1300 | 43,400 |
| Mar 02, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1510 | 1.1510 | 33,400 |
| Mar 01, 2023 | 1.1400 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 20,200 |
| Feb 28, 2023 | 1.1100 | 1.1690 | 1.1100 | 1.1400 | 1.1400 | 19,100 |
| Feb 27, 2023 | 1.1540 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 55,500 |
| Feb 24, 2023 | 1.1600 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 39,700 |
| Feb 23, 2023 | 1.2200 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 17,800 |
| Feb 22, 2023 | 1.2500 | 1.2500 | 1.1600 | 1.1850 | 1.1850 | 72,500 |
| Feb 21, 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 23,700 |
| Feb 17, 2023 | 1.2300 | 1.2400 | 1.2000 | 1.2040 | 1.2040 | 49,300 |
| Feb 16, 2023 | 1.2100 | 1.2410 | 1.1900 | 1.2300 | 1.2300 | 54,100 |
| Feb 15, 2023 | 1.2100 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 52,100 |
| Feb 14, 2023 | 1.2100 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 274,900 |
| Feb 13, 2023 | 1.2400 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 78,900 |
| Feb 10, 2023 | 1.2500 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 90,100 |
| Feb 09, 2023 | 1.2900 | 1.2910 | 1.2000 | 1.2500 | 1.2500 | 252,300 |
| Feb 08, 2023 | 1.2100 | 1.3000 | 1.1800 | 1.2400 | 1.2400 | 511,700 |
| Feb 07, 2023 | 1.2600 | 1.4800 | 1.1600 | 1.2000 | 1.2000 | 3,949,800 |
| Feb 06, 2023 | 1.1300 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 58,900 |
| Feb 03, 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1510 | 1.1510 | 33,100 |
| Feb 02, 2023 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 25,100 |
| Feb 01, 2023 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 41,400 |
| Jan 31, 2023 | 1.1600 | 1.2500 | 1.1600 | 1.1860 | 1.1860 | 18,900 |
| Jan 30, 2023 | 1.2900 | 1.2900 | 1.1500 | 1.1600 | 1.1600 | 52,700 |
| Jan 27, 2023 | 1.1500 | 1.2800 | 1.1500 | 1.2700 | 1.2700 | 100,700 |
| Jan 26, 2023 | 1.1800 | 1.2050 | 1.1200 | 1.1500 | 1.1500 | 44,200 |
| Jan 25, 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1320 | 1.1320 | 50,500 |
| Jan 24, 2023 | 1.1600 | 1.1900 | 1.1100 | 1.1500 | 1.1500 | 29,000 |
| Jan 23, 2023 | 1.1800 | 1.1860 | 1.1500 | 1.1500 | 1.1500 | 27,600 |
| Jan 20, 2023 | 1.1700 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 27,600 |
| Jan 19, 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 2,600 |
| Jan 18, 2023 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 17,100 |
| Jan 17, 2023 | 1.2200 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 72,200 |
| Jan 13, 2023 | 1.1800 | 1.2700 | 1.1800 | 1.2200 | 1.2200 | 31,100 |
| Jan 12, 2023 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 32,900 |
| Jan 11, 2023 | 1.1800 | 1.3000 | 1.1800 | 1.2400 | 1.2400 | 69,200 |
| Jan 10, 2023 | 1.1300 | 1.2370 | 1.1300 | 1.1900 | 1.1900 | 55,600 |
| Jan 09, 2023 | 1.1900 | 1.2490 | 1.1600 | 1.1700 | 1.1700 | 62,500 |
| Jan 06, 2023 | 1.1900 | 1.2000 | 1.1460 | 1.1900 | 1.1900 | 34,600 |
| Jan 05, 2023 | 1.0700 | 1.2500 | 1.0700 | 1.1600 | 1.1600 | 155,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.