Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

36Kr Holdings Inc. (KRKR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.0900-0.2200 (-16.79%)
At close: 04:00PM EST
1.1500 +0.06 (+5.50%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 31, 20211.69001.71001.65001.66001.6600107,800
Aug 30, 20211.67001.67601.65001.67001.670066,600
Aug 27, 20211.75001.75701.68001.68001.680045,200
Aug 26, 20211.77001.79001.74001.75001.750020,800
Aug 25, 20211.76001.79901.71001.76501.765052,600
Aug 24, 20211.78001.79001.74001.75001.7500118,100
Aug 23, 20211.67001.81001.67001.70001.700078,700
Aug 20, 20211.66001.68001.63001.66001.660034,100
Aug 19, 20211.68001.70001.65601.66001.660029,100
Aug 18, 20211.70001.72001.68001.69001.690034,700
Aug 17, 20211.75001.76001.70001.70001.700087,100
Aug 16, 20211.88001.88001.76001.79001.790056,800
Aug 13, 20211.87001.90001.84001.88001.880077,600
Aug 12, 20211.84001.93001.84001.87001.870064,900
Aug 11, 20211.84001.93001.82001.91001.910083,400
Aug 10, 20211.86001.90001.85001.85001.850063,500
Aug 09, 20211.92001.92001.82401.85001.850041,400
Aug 06, 20211.84001.92801.83001.90001.900047,100
Aug 05, 20212.01002.03701.81001.82001.820069,800
Aug 04, 20212.03002.04901.96002.00002.000060,700
Aug 03, 20211.88002.03001.87001.98001.9800103,800
Aug 02, 20211.84001.98001.84001.98001.9800107,900
Jul 30, 20211.80001.84001.76001.84001.840055,500
Jul 29, 20211.84001.87001.82001.82001.820057,900
Jul 28, 20211.71001.84001.70401.84001.840085,000
Jul 27, 20211.80001.80401.64301.69001.6900294,600
Jul 26, 20211.86001.86001.80001.80001.8000144,700
Jul 23, 20211.99001.99001.73101.93001.9300451,300
Jul 22, 20212.02002.10002.00002.10002.1000115,100
Jul 21, 20212.00002.02501.95001.99001.9900126,500
Jul 20, 20212.03002.09001.96001.99001.9900131,300
Jul 19, 20212.08002.08002.00002.03002.0300146,400
Jul 16, 20212.18002.19002.07002.12002.120077,900
Jul 15, 20212.19002.25002.12002.16002.160079,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement