U.S. markets closed

36Kr Holdings Inc. (KRKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.4500-0.0500 (-1.43%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20203.54003.54003.36003.45003.4500112,300
Nov 24, 20203.39003.50003.25003.45003.450091,500
Nov 23, 20203.27003.50003.24003.43003.430085,700
Nov 20, 20203.10503.29003.06003.23003.230038,100
Nov 19, 20203.02003.19002.90003.12503.125027,500
Nov 18, 20203.11203.11303.02003.09003.090024,900
Nov 17, 20202.96703.18002.95003.11003.110028,400
Nov 16, 20202.88003.08002.88002.98302.983017,900
Nov 13, 20202.89403.09702.87002.95002.950030,900
Nov 12, 20202.85002.95402.85002.85002.850014,000
Nov 11, 20202.88002.99002.82302.85002.850010,300
Nov 10, 20202.78002.99002.78002.84002.840029,700
Nov 09, 20202.99003.10002.83002.83002.830024,300
Nov 06, 20202.80002.99002.79502.99002.990039,700
Nov 05, 20202.83002.85102.78402.78402.784013,600
Nov 04, 20202.80002.80002.73002.73002.730016,800
Nov 03, 20202.73002.78002.73002.76002.76004,400
Nov 02, 20202.79002.88602.72002.72002.720013,000
Oct 30, 20202.81002.85002.79002.81002.810012,900
Oct 29, 20202.79502.89002.79502.87002.87007,900
Oct 28, 20203.05703.05702.76002.88002.880050,100
Oct 27, 20202.92703.05002.91002.95002.950029,000
Oct 26, 20202.80002.95002.80002.89002.890014,200
Oct 23, 20202.84302.99002.76002.80002.800031,300
Oct 22, 20203.03803.07002.86002.97002.970035,800
Oct 21, 20202.98002.98702.91502.94002.94005,700
Oct 20, 20203.01403.13002.85002.89002.890040,600
Oct 19, 20202.89003.18002.85003.01003.010081,500
Oct 16, 20202.84002.94002.80002.89002.890013,200
Oct 15, 20202.75002.85002.73502.84002.840014,700
Oct 14, 20202.72002.77002.69002.69002.690030,300
Oct 13, 20202.63002.91702.63002.70002.700022,100
Oct 12, 20202.96002.99002.72002.88002.880051,200
Oct 09, 20202.76002.96002.70002.96002.960043,300
Oct 08, 20202.78702.79002.66002.66002.660016,800
Oct 07, 20202.74202.75002.62002.68002.680012,100
Oct 06, 20202.79702.79702.68002.68002.68006,400
Oct 05, 20202.68702.79002.60002.62002.62008,700
Oct 02, 20202.50002.69002.50002.66002.660024,200
Oct 01, 20202.61002.61002.49002.53002.530020,300
Sep 30, 20202.52002.58802.41302.53002.530029,900
Sep 29, 20202.40002.63002.31002.41002.410051,100
Sep 28, 20202.42002.50002.42002.47002.470024,400
Sep 25, 20202.32002.42602.29002.42002.420038,900
Sep 24, 20202.44002.50002.31002.35002.3500102,100
Sep 23, 20202.57002.68002.48002.48002.480042,900
Sep 22, 20202.66502.71002.45002.52002.520052,300
Sep 21, 20202.68002.70002.62002.70002.700012,500
Sep 18, 20202.71002.80002.67002.69002.690039,100
Sep 17, 20202.66002.79002.65002.73002.730044,800
Sep 16, 20202.80002.85002.62002.73002.730091,200
Sep 15, 20202.75002.83002.67002.77002.770095,600
Sep 14, 20202.77002.84002.64002.70002.700091,300
Sep 11, 20202.76002.84002.61002.79002.790066,700
Sep 10, 20202.85002.90002.68002.78002.780050,300
Sep 09, 20202.92002.92002.70002.80502.8050114,800
Sep 08, 20203.15003.15002.83002.90002.9000127,100
Sep 04, 20203.34003.39003.01003.23003.2300198,800
Sep 03, 20203.38003.40003.30003.37003.370070,900
Sep 02, 20203.42003.49003.33003.43003.430058,800
Sep 01, 20203.43003.55003.40003.45003.450043,200
Aug 31, 20203.47003.60003.40003.46003.460074,600
Aug 28, 20203.46003.62003.46003.56003.560085,400
Aug 27, 20203.45003.61003.40003.46003.460033,400
Aug 26, 20203.76003.76003.36003.41003.4100179,200
Aug 25, 20203.61003.84003.51003.78003.780080,800
Aug 24, 20203.63003.76003.52003.67003.670046,100
Aug 21, 20203.58003.74203.58003.61003.610041,900
Aug 20, 20203.56003.69003.50003.59003.590050,400
Aug 19, 20203.95003.99803.56003.61003.6100140,800
Aug 18, 20203.73004.31003.60003.91003.9100429,100
Aug 17, 20203.53003.75003.50003.66003.660025,400
Aug 14, 20203.74003.81303.40103.54003.540082,600
Aug 13, 20203.86003.98003.72003.79003.7900106,100
Aug 12, 20203.35003.80003.35003.79003.7900238,600
Aug 11, 20203.50003.50003.34003.36003.360062,900
Aug 10, 20203.22003.40003.22003.32003.320073,000
Aug 07, 20203.27003.33003.24003.25003.250052,200
Aug 06, 20203.37003.40103.26003.30003.300062,800
Aug 05, 20203.26003.42503.25003.37003.370092,700
Aug 04, 20203.30003.49003.25003.26003.260051,800
Aug 03, 20203.26003.42003.21003.33003.330088,900
Jul 31, 20203.24003.29003.21003.21003.210052,200
Jul 30, 20203.30003.30303.21003.22003.220076,400
Jul 29, 20203.36003.48003.28003.32003.320076,300
Jul 28, 20203.44003.59003.33003.34703.347049,200
Jul 27, 20203.50003.64003.43003.45003.450058,300
Jul 24, 20203.43003.50003.41003.47003.470039,500
Jul 23, 20203.47003.59003.43003.43003.430060,700
Jul 22, 20203.65003.69003.42003.48003.480047,500
Jul 21, 20203.63003.78003.63003.63003.630074,300
Jul 20, 20203.47003.69003.46703.62003.620051,100
Jul 17, 20203.60003.64003.40003.45003.450090,300
Jul 16, 20203.50003.71403.45003.61003.610083,700
Jul 15, 20203.48003.78003.45003.52003.520077,700
Jul 14, 20203.73003.78003.40003.48003.480097,500
Jul 13, 20203.75004.05003.62003.68003.6800237,600
Jul 10, 20204.17004.17003.39003.53003.5300363,100
Jul 09, 20204.26004.50004.00004.07004.0700408,500
Jul 08, 20203.72004.10003.70004.08004.0800233,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...