Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.100 -0.100 (-3.13%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 3.240 3.460 3.010 3.100 50,851 -0.10(-3.13%)
Dec 24, 2024 3.081 3.260 3.075 3.200 20,643 -0.02(-0.62%)
Dec 23, 2024 3.510 3.510 3.000 3.220 17,536 -0.35(-9.80%)
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 35,278 +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.