36Kr Holdings Inc ADR (NQ: KRKR )

2.560 -0.060 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 2.550 2.620 2.520 2.560 148,791 -0.06(-2.29%)
Jun 17, 2021 2.480 2.637 2.460 2.620 185,929 +0.12(+4.80%)
Jun 16, 2021 2.460 2.500 2.403 2.500 125,531 +0.03(+1.21%)
Jun 15, 2021 2.660 2.670 2.450 2.470 342,032 -0.14(-5.36%)
Jun 14, 2021 2.530 2.780 2.500 2.610 861,963 +0.21(+8.75%)
Jun 11, 2021 2.410 2.470 2.380 2.400 80,313 +0.00(+0.00%)
Jun 10, 2021 2.400 2.450 2.380 2.400 68,288 +0.01(+0.42%)
Jun 09, 2021 2.370 2.420 2.320 2.390 138,558 +0.02(+0.84%)
Jun 08, 2021 2.420 2.420 2.310 2.370 113,412 -0.02(-0.84%)
Jun 07, 2021 2.490 2.510 2.320 2.390 165,923 -0.10(-4.02%)
Jun 04, 2021 2.580 2.580 2.460 2.490 116,000 -0.09(-3.49%)
Jun 03, 2021 2.580 2.659 2.540 2.580 63,109 +0.02(+0.78%)
Jun 02, 2021 2.640 2.660 2.510 2.560 130,701 -0.07(-2.66%)
Jun 01, 2021 2.700 2.700 2.570 2.630 119,969 +0.05(+1.94%)
May 28, 2021 2.540 2.610 2.529 2.580 97,968 +0.04(+1.57%)
May 27, 2021 2.480 2.570 2.480 2.540 118,852 +0.08(+3.25%)
May 26, 2021 2.440 2.550 2.410 2.460 174,857 +0.06(+2.50%)
May 25, 2021 2.410 2.450 2.400 2.400 83,894 +0.00(+0.00%)
May 24, 2021 2.410 2.430 2.370 2.400 57,187 -0.01(-0.41%)
May 21, 2021 2.410 2.456 2.360 2.410 62,479 -0.02(-0.82%)
May 20, 2021 2.400 2.465 2.390 2.430 47,611 +0.07(+2.97%)
May 19, 2021 2.380 2.390 2.360 2.360 45,526 -0.02(-0.84%)
May 18, 2021 2.360 2.430 2.350 2.380 49,315 +0.02(+0.85%)
May 17, 2021 2.310 2.400 2.310 2.360 51,972 +0.00(+0.00%)
May 14, 2021 2.320 2.490 2.320 2.360 44,334 +0.03(+1.29%)
May 13, 2021 2.410 2.440 2.300 2.330 86,434 -0.10(-4.12%)
May 12, 2021 2.440 2.520 2.400 2.430 70,832 -0.02(-0.82%)
May 11, 2021 2.470 2.590 2.320 2.450 358,277 -0.23(-8.70%)
May 10, 2021 2.900 2.900 2.630 2.683 142,984 -0.18(-6.17%)
May 07, 2021 2.920 3.070 2.820 2.860 58,415 -0.05(-1.72%)
May 06, 2021 2.860 2.940 2.750 2.910 46,546 +0.03(+1.04%)
May 05, 2021 2.870 3.050 2.870 2.880 26,500 +0.00(+0.00%)
May 04, 2021 2.900 2.988 2.830 2.880 55,637 -0.04(-1.37%)
May 03, 2021 2.990 3.030 2.920 2.920 38,740 -0.12(-3.95%)
Apr 30, 2021 2.940 3.060 2.920 3.040 46,000 +0.07(+2.36%)
Apr 29, 2021 3.040 3.040 2.920 2.970 50,074 -0.07(-2.30%)
Apr 28, 2021 3.070 3.070 2.950 3.040 84,960 -0.02(-0.65%)
Apr 27, 2021 3.150 3.150 3.000 3.060 54,433 -0.08(-2.55%)
Apr 26, 2021 3.000 3.140 2.960 3.140 127,118 +0.18(+6.08%)
Apr 23, 2021 2.860 2.980 2.860 2.960 69,400 +0.10(+3.50%)
Apr 22, 2021 2.810 2.990 2.810 2.860 114,928 +0.06(+2.14%)
Apr 21, 2021 2.700 2.877 2.700 2.800 42,720 +0.11(+4.09%)
Apr 20, 2021 2.970 3.130 2.690 2.690 194,036 -0.26(-8.81%)
Apr 19, 2021 3.100 3.150 2.950 2.950 131,808 -0.18(-5.75%)
Apr 16, 2021 3.240 3.260 3.020 3.130 106,400 -0.06(-1.88%)
Apr 15, 2021 3.230 3.300 3.170 3.190 89,187 +0.01(+0.31%)
Apr 14, 2021 3.250 3.360 3.180 3.180 70,724 -0.09(-2.75%)
Apr 13, 2021 3.150 3.290 3.150 3.270 34,626 +0.11(+3.48%)
Apr 12, 2021 3.320 3.380 3.150 3.160 88,631 -0.23(-6.78%)
Apr 09, 2021 3.350 3.440 3.350 3.390 112,700 +0.00(+0.00%)
Apr 08, 2021 3.370 3.420 3.320 3.390 67,067 +0.03(+0.89%)
Apr 07, 2021 3.360 3.430 3.350 3.360 52,238 -0.09(-2.61%)
Apr 06, 2021 3.370 3.470 3.360 3.450 57,026 +0.08(+2.37%)
Apr 05, 2021 3.400 3.430 3.270 3.370 55,955 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.