Dark

KRKR
36Kr Holdings Inc.
stock NASDAQ ADR

At Close

May 8, 2025

5.51USD+3.962%(+0.21)9,072

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 8:18:30 AM EDT

5.27USD-0.532%(-0.03)100

After-hours

May 5, 2025 4:07:30 PM EDT

5.27USD-2.768%(-0.15)200

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	5.6000	5.7000	5.510000	5.510000	+3.962%	9,072	0.000%
2025-05-07	5.4200	5.5500	5.297900	5.300000	-2.214%	7,751	+3.962%
2025-05-06	5.3150	5.4266	5.315000	5.420000	+1.308%	1,804	+1.661%
2025-05-05	5.6000	5.6000	5.350000	5.350000	+0.187%	7,128	+2.991%
2025-05-02	5.2600	5.5200	5.230000	5.340000	+1.232%	13,660	+3.184%
2025-05-01	5.7400	5.7400	5.080000	5.275000	+3.839%	10,348	+4.455%
2025-04-30	5.3800	5.7800	4.920000	5.080000	+3.323%	27,431	+8.465%
2025-04-29	4.3800	5.3990	4.380000	4.916600	+14.340%	68,217	+12.069%
2025-04-28	4.1700	4.3000	4.160000	4.300000	+4.116%	3,994	+28.140%
2025-04-25	4.1245	4.3800	4.035000	4.130000	+2.614%	27,148	+33.414%
2025-04-24	4.0000	4.0600	4.000000	4.024800	+0.872%	10,646	+36.901%
2025-04-23	4.0000	4.0400	3.900000	3.990000	+2.835%	21,489	+38.095%
2025-04-22	3.7700	3.8900	3.770000	3.880000	+6.301%	866	+42.010%
2025-04-21	3.8900	3.9700	3.630000	3.650000	-9.429%	13,258	+50.959%
2025-04-17	3.9200	4.0300	3.920000	4.030000	+1.003%	23,818	+36.725%
2025-04-16	3.9900	3.9900	3.960000	3.990000	-2.920%	15,604	+38.095%
2025-04-15	3.9800	4.1300	3.980000	4.110000	0.000%	4,438	+34.063%
2025-04-14	4.0300	4.1950	4.020000	4.110000	+3.266%	1,045	+34.063%
2025-04-10	4.1200	4.1200	3.960000	3.980000	-2.211%	14,257	+38.442%
2025-04-09	4.0600	4.0800	3.969400	4.070000	+2.261%	15,668	+35.381%
2025-04-08	4.1100	4.1100	3.947700	3.980000	+1.015%	6,339	+38.442%
2025-04-07	3.9200	4.1200	3.920000	3.940000	+1.285%	9,662	+39.848%
2025-04-04	3.8434	3.9200	3.720000	3.890000	-3.234%	6,773	+41.645%
2025-04-03	4.0716	4.3700	3.900674	4.020000	-1.877%	71,147	+37.065%
2025-04-02	4.1835	4.1835	4.000000	4.096900	-1.041%	2,384	+34.492%
2025-04-01	3.9300	4.2000	3.930000	4.140000	+3.759%	2,855	+33.092%
2025-03-31	4.2100	4.2100	3.972200	3.990000	-6.338%	753	+38.095%
2025-03-28	3.9800	4.2600	3.980000	4.260000	+7.170%	19,381	+29.343%
2025-03-27	3.9750	3.9750	3.975000	3.975000	+2.185%	491	+38.616%
2025-03-26	3.8080	3.9100	3.800000	3.890000	+2.368%	4,547	+41.645%
2025-03-25	3.9300	4.1500	3.800000	3.800000	-5.237%	16,900	+45.000%
2025-03-24	4.5100	4.6800	3.899200	4.010000	+1.263%	127,524	+37.406%
2025-03-21	3.9000	3.9700	3.880000	3.960000	+1.020%	3,029	+39.141%
2025-03-20	3.6600	3.9200	3.660000	3.920000	-1.259%	1,871	+40.561%
2025-03-19	3.8950	3.9700	3.800000	3.970000	+4.474%	4,508	+38.791%
2025-03-18	3.8254	3.8254	3.730000	3.800000	-2.813%	3,177	+45.000%
2025-03-17	3.8500	3.9700	3.800000	3.910000	+1.474%	9,764	+40.921%
2025-03-14	3.9350	3.9350	3.853200	3.853200	-3.670%	4,762	+42.998%
2025-03-13	4.0300	4.2350	3.900000	4.000000	-3.148%	8,458	+37.750%
2025-03-12	4.3000	4.3100	4.130000	4.130000	-2.824%	1,386	+33.414%
2025-03-11	4.0500	4.2700	4.050000	4.250000	+5.985%	4,204	+29.647%
2025-03-10	4.5000	4.7400	4.010000	4.010000	-14.316%	51,795	+37.406%
2025-03-07	4.4500	4.8000	4.020000	4.680000	+2.632%	83,879	+17.735%
2025-03-06	4.6900	4.7000	4.500000	4.560000	-4.802%	44,503	+20.833%
2025-03-05	4.4200	4.7900	4.420000	4.790000	+4.017%	6,800	+15.031%
2025-03-04	4.4900	4.6200	4.068400	4.605000	+2.106%	14,006	+19.653%
2025-03-03	4.6300	4.7900	4.410000	4.510000	0.000%	10,590	+22.173%
2025-02-28	4.1000	4.7500	4.100000	4.510000	+6.619%	56,353	+22.173%
2025-02-27	4.3600	4.5000	4.230000	4.230000	-6.416%	10,572	+30.260%
2025-02-26	4.2600	4.8050	4.200000	4.520000	+12.159%	116,635	+21.903%
2025-02-25	4.0000	4.0963	3.810000	4.030000	+2.012%	22,524	+36.725%
2025-02-24	4.1620	4.2426	3.900000	3.950500	-4.692%	20,564	+39.476%
2025-02-21	4.4900	4.4900	3.950000	4.145000	-5.581%	23,387	+32.931%
2025-02-20	3.7500	4.4684	3.650000	4.390000	+17.694%	79,912	+25.513%
2025-02-19	3.6900	4.6100	3.420000	3.730000	+3.611%	258,014	+47.721%
2025-02-18	4.9500	4.9753	3.300000	3.600000	-32.458%	169,674	+53.056%
2025-02-14	5.4600	6.2000	5.310000	5.330000	+8.333%	108,989	+3.377%
2025-02-13	5.0000	5.2700	4.720000	4.920000	-3.340%	41,209	+11.992%
2025-02-12	4.6800	5.0999	4.655000	5.090000	+5.821%	14,392	+8.251%
2025-02-11	4.7100	4.9800	4.200000	4.810000	-0.825%	213,443	+14.553%
2025-02-10	5.8200	6.2800	4.503900	4.850000	-16.379%	236,038	+13.608%
2025-02-07	5.9700	6.4500	5.800000	5.800000	-4.918%	48,993	-5.000%
2025-02-06	5.8500	6.2600	5.390000	6.100000	+1.667%	99,979	-9.672%
2025-02-05	5.6700	7.0000	5.220000	6.000000	+7.527%	256,250	-8.167%
2025-02-04	5.7400	6.2000	5.040000	5.580000	+2.952%	132,564	-1.254%
2025-02-03	6.3300	6.3300	4.990000	5.420000	-16.615%	117,910	+1.661%
2025-01-31	7.0300	7.3200	5.540000	6.500000	-5.933%	171,601	-15.231%
2025-01-30	7.9600	8.8627	5.950000	6.910000	-26.645%	684,963	-20.260%
2025-01-29	4.4500	12.9900	4.399900	9.420000	+121.652%	23,687,564	-41.507%
2025-01-28	3.7150	4.3750	3.715000	4.249900	+15.675%	31,925	+29.650%
2025-01-27	3.6500	3.8570	3.500000	3.674000	+3.785%	13,510	+49.973%
2025-01-24	3.5300	3.5400	3.530000	3.540000	+0.283%	1,754	+55.650%
2025-01-23	3.3800	3.6800	3.380000	3.530000	-1.120%	29,301	+56.091%
2025-01-22	3.2100	3.6000	3.210000	3.570000	+5.310%	15,211	+54.342%
2025-01-21	3.3900	3.4600	3.390000	3.390000	+0.106%	5,474	+62.537%
2025-01-17	3.2798	3.6125	3.120000	3.386400	+3.018%	22,298	+62.710%
2025-01-16	3.2800	3.3000	3.270000	3.287200	-0.388%	2,853	+67.620%
2025-01-15	3.3000	3.3250	3.220000	3.300000	+2.804%	13,462	+66.970%
2025-01-14	3.1500	3.2100	3.120000	3.210000	-2.432%	3,914	+71.651%
2025-01-13	3.3600	3.3600	3.210000	3.290000	-2.301%	15,305	+67.477%
2025-01-10	3.2900	3.4251	3.220000	3.367500	+5.564%	6,638	+63.623%
2025-01-08	3.2500	3.2500	3.110000	3.190000	-2.147%	11,570	+72.727%
2025-01-07	3.1500	3.3300	3.120000	3.260000	-3.264%	11,073	+69.018%
2025-01-06	3.4162	3.4900	3.245000	3.370000	0.000%	20,256	+63.501%
2025-01-03	3.1900	3.5599	2.950800	3.370000	+12.333%	107,688	+63.501%
2025-01-02	2.9300	3.0450	2.910000	3.000000	-4.762%	5,106	+83.667%
2024-12-31	3.0200	3.1500	2.900000	3.150000	+6.061%	24,348	+74.921%
2024-12-30	3.0300	3.2000	2.970000	2.970000	-1.980%	9,763	+85.522%
2024-12-27	3.3800	3.3800	2.990000	3.030000	-2.258%	39,548	+81.848%
2024-12-26	3.2400	3.4600	3.010000	3.100000	-3.125%	50,862	+77.742%
2024-12-24	3.0811	3.2600	3.074500	3.200000	-0.621%	20,643	+72.188%
2024-12-23	3.5100	3.5100	3.000000	3.220000	-9.804%	17,615	+71.118%
2024-12-20	3.3456	3.5700	3.345600	3.570000	+4.234%	6,139	+54.342%
2024-12-19	3.3400	3.5115	3.265000	3.425000	+2.086%	9,770	+60.876%
2024-12-18	3.3300	3.3900	3.220000	3.355000	+1.360%	17,036	+64.232%
2024-12-17	3.5200	3.6200	3.140000	3.310000	-0.003%	24,521	+66.465%
2024-12-16	3.2200	3.6900	3.100000	3.310100	-2.354%	10,686	+66.460%
2024-12-13	3.1200	3.5900	3.120000	3.389900	+6.266%	23,944	+62.542%
2024-12-12	3.0600	3.2300	3.060000	3.190000	-4.776%	7,410	+72.727%
2024-12-11	3.0100	3.3500	3.010000	3.350000	+8.766%	5,816	+64.478%
2024-12-10	3.0700	3.2000	2.760000	3.080000	-4.938%	144,561	+78.896%
2024-12-09	3.5100	3.5500	3.170000	3.240000	-3.858%	31,750	+70.062%
2024-12-06	3.4300	3.4300	3.190000	3.370000	-2.601%	9,610	+63.501%
2024-12-05	3.8200	3.8200	3.460000	3.460000	-10.130%	5,677	+59.249%
2024-12-04	3.7700	3.8500	3.686300	3.850000	-1.535%	10,518	+43.117%
2024-12-03	3.3200	3.9100	3.124800	3.910000	+18.485%	117,190	+40.921%
2024-12-02	3.0100	3.3100	3.010000	3.300000	+8.197%	6,198	+66.970%
2024-11-29	2.9500	3.0500	2.950000	3.050000	+1.667%	1,105	+80.656%
2024-11-27	3.0300	3.0300	2.960000	3.000000	-1.316%	2,234	+83.667%
2024-11-26	3.0100	3.0500	2.960000	3.040000	-1.299%	6,284	+81.250%
2024-11-25	3.1297	3.1800	3.045000	3.080000	-0.645%	2,427	+78.896%
2024-11-22	3.3000	3.3000	3.040000	3.100000	-1.899%	2,392	+77.742%
2024-11-21	3.1400	3.3600	3.120000	3.160000	+1.935%	10,822	+74.367%
2024-11-20	3.3100	3.3800	3.028000	3.100000	-6.344%	7,720	+77.742%
2024-11-19	3.7100	3.7100	3.030000	3.310000	-1.488%	11,789	+66.465%
2024-11-18	3.5300	3.5400	3.360000	3.360000	-4.545%	7,249	+63.988%
2024-11-15	3.8231	3.8231	3.520000	3.520000	-9.744%	5,402	+56.534%
2024-11-14	3.8300	3.9000	3.830000	3.900000	+1.828%	661	+41.282%
2024-11-13	3.9851	3.9851	3.830000	3.830000	-4.726%	1,928	+43.864%
2024-11-12	3.8800	4.0200	3.880000	4.020000	+2.030%	577	+37.065%
2024-11-11	3.9200	4.2000	3.900000	3.940000	-1.005%	4,798	+39.848%
2024-11-08	3.9400	3.9800	3.940000	3.980000	-1.363%	1,174	+38.442%
2024-11-07	3.9000	4.0950	3.900000	4.035000	+4.264%	2,533	+36.555%
2024-11-06	3.9700	4.3063	3.850000	3.870000	-9.368%	11,118	+42.377%
2024-11-05	4.0100	4.3700	3.910000	4.270000	+7.286%	13,267	+29.040%
2024-11-04	4.0800	4.3351	3.970000	3.980000	-2.211%	17,139	+38.442%
2024-11-01	4.0600	4.2500	4.060000	4.070000	-0.245%	12,148	+35.381%
2024-10-31	4.0500	4.2600	4.020000	4.080000	-0.971%	6,251	+35.049%
2024-10-30	4.2200	4.2200	4.120000	4.120000	+0.243%	482	+33.738%
2024-10-29	4.1200	4.1200	4.110000	4.110000	-4.640%	1,001	+34.063%
2024-10-28	4.1800	4.3700	4.090000	4.310000	+2.375%	12,246	+27.842%
2024-10-25	4.2000	4.4450	4.160000	4.210000	-1.791%	6,259	+30.879%
2024-10-24	4.3600	4.4400	4.150000	4.286776	-4.099%	12,073	+28.535%
2024-10-23	4.4700	4.5900	4.470000	4.470000	-2.826%	2,016	+23.266%
2024-10-22	4.6000	4.6000	4.600000	4.600000	-1.075%	843	+19.783%
2024-10-21	4.5800	4.8600	4.580000	4.650000	-2.313%	13,146	+18.495%
2024-10-18	4.7740	4.9000	4.760000	4.760100	+3.480%	2,496	+15.754%
2024-10-17	5.0479	5.0800	4.520000	4.600000	-6.122%	38,629	+19.783%
2024-10-16	4.5200	5.2547	4.499900	4.900000	+10.167%	38,957	+12.449%
2024-10-15	4.3600	4.7500	4.360000	4.447800	-1.706%	5,035	+23.881%
2024-10-14	4.4400	4.6500	4.411000	4.525000	+3.547%	10,301	+21.768%
2024-10-11	4.3131	4.7000	4.210000	4.370000	-3.104%	15,188	+26.087%
2024-10-10	5.1000	5.2800	4.510000	4.510000	-14.745%	23,810	+22.173%
2024-10-09	5.3000	5.3000	5.190000	5.290000	-2.037%	3,497	+4.159%
2024-10-08	5.1700	5.5700	5.050000	5.400000	0.000%	19,572	+2.037%
2024-10-07	5.6600	5.6600	5.000000	5.400000	-3.687%	37,567	+2.037%
2024-10-04	5.1200	5.8200	4.860000	5.606700	+15.127%	35,278	-1.725%
2024-10-03	5.6000	5.8851	4.670000	4.870000	-13.067%	23,332	+13.142%
2024-10-02	5.7640	6.0000	5.600000	5.602000	+6.908%	19,458	-1.642%
2024-10-01	6.2000	6.2000	4.798000	5.240000	-11.186%	18,424	+5.153%
2024-09-30	5.0200	6.4000	5.020000	5.900000	+24.368%	74,181	-6.610%
2024-09-27	4.5780	4.9880	4.200000	4.744000	+13.006%	12,627	+16.147%
2024-09-26	3.9960	4.3260	3.900000	4.198000	+7.862%	20,130	+31.253%
2024-09-25	4.1800	4.1800	3.786000	3.892000	+2.421%	7,026	+41.572%
2024-09-24	3.7940	3.8000	3.592000	3.800000	+5.322%	4,964	+45.000%
2024-09-23	3.8000	3.9600	3.500000	3.608000	-8.889%	12,471	+52.716%
2024-09-20	3.9720	3.9800	3.600000	3.960000	-1.000%	4,342	+39.141%
2024-09-19	4.6200	4.8000	3.998000	4.000000	-16.493%	23,792	+37.750%
2024-09-18	4.9340	5.1600	4.614000	4.790000	+1.915%	3,173	+15.031%
2024-09-17	4.7320	5.1800	4.612000	4.700000	-0.676%	5,044	+17.234%
2024-09-16	5.0000	5.0020	4.716000	4.732000	-3.429%	3,736	+16.441%
2024-09-13	4.8400	5.0000	4.678000	4.900000	+1.533%	1,872	+12.449%
2024-09-12	4.8000	5.0000	4.640000	4.826000	-1.911%	2,484	+14.173%
2024-09-11	4.7100	5.3000	4.708000	4.920000	+2.500%	2,205	+11.992%
2024-09-10	4.7860	4.8000	4.707000	4.800000	+3.851%	1,734	+14.792%
2024-09-09	4.8000	4.8780	4.622000	4.622000	-3.628%	2,413	+19.212%
2024-09-06	5.2540	5.2600	4.620000	4.796000	-4.080%	776	+14.887%
2024-09-05	5.0000	5.3800	4.978000	5.000000	-3.326%	3,796	+10.200%
2024-09-04	5.2200	5.4800	4.850000	5.172000	-0.577%	2,834	+6.535%
2024-09-03	5.1780	5.5520	4.788000	5.202000	-3.273%	8,120	+5.921%
2024-08-30	5.2000	5.3780	4.816200	5.378000	+2.127%	2,449	+2.454%
2024-08-29	4.8600	5.3000	4.468000	5.266000	+6.470%	4,586	+4.633%
2024-08-28	5.2500	5.3000	4.802000	4.946000	-3.361%	1,293	+11.403%
2024-08-27	5.5000	5.5000	5.022000	5.118000	-1.992%	204	+7.659%
2024-08-26	5.3560	5.6000	5.098000	5.222000	+0.733%	10,261	+5.515%
2024-08-23	5.0020	5.3860	4.906000	5.184000	+5.109%	5,664	+6.289%
2024-08-22	5.2200	5.2540	4.860000	4.932000	-3.180%	2,686	+11.719%
2024-08-21	5.2000	5.2000	5.042000	5.094000	-0.313%	971	+8.166%
2024-08-20	5.2100	5.3220	5.070000	5.110000	-1.882%	1,529	+7.828%
2024-08-19	5.0400	5.3000	5.040000	5.208000	+1.679%	1,226	+5.799%
2024-08-16	5.3840	5.3840	5.010000	5.122000	-3.431%	824	+7.575%
2024-08-15	4.8000	5.3600	4.800000	5.304000	-1.778%	493	+3.884%
2024-08-14	5.0000	5.4000	4.908000	5.400000	+4.692%	813	+2.037%
2024-08-13	5.1800	5.3200	5.120000	5.158000	-0.155%	530	+6.824%
2024-08-12	5.3280	5.3280	5.100000	5.166000	+1.773%	2,067	+6.659%
2024-08-09	4.7264	5.1320	4.726400	5.076000	+1.520%	1,665	+8.550%
2024-08-08	4.9560	5.0000	4.666000	5.000000	+5.932%	2,437	+10.200%
2024-08-07	4.9440	5.3040	4.720000	4.720000	-4.608%	2,625	+16.737%
2024-08-06	4.6160	5.0600	4.596000	4.948000	+7.192%	1,929	+11.358%
2024-08-05	4.5000	4.8060	4.400000	4.616000	-4.351%	6,619	+19.367%
2024-08-02	4.9420	4.9420	4.500000	4.826000	-5.999%	12,572	+14.173%
2024-08-01	5.0520	5.1800	4.924000	5.134000	+0.470%	2,519	+7.324%
2024-07-31	5.0000	5.3040	4.924000	5.110000	-0.273%	7,343	+7.828%
2024-07-30	5.0600	5.2500	4.900000	5.124000	+1.265%	12,512	+7.533%
2024-07-29	5.0400	5.3400	5.040000	5.060000	-3.509%	4,089	+8.893%
2024-07-26	5.2200	5.3840	5.200000	5.244000	+0.038%	2,343	+5.072%
2024-07-25	5.4460	5.5900	5.202000	5.242000	-1.909%	3,066	+5.113%
2024-07-24	5.4000	5.4800	5.242000	5.344000	-2.339%	3,908	+3.106%
2024-07-23	5.4000	5.4720	5.242000	5.472000	+0.037%	4,803	+0.694%
2024-07-22	5.6960	5.7030	5.442000	5.470000	-7.004%	14,586	+0.731%
2024-07-19	5.8980	6.0000	5.626000	5.882000	-4.389%	5,955	-6.324%
2024-07-18	5.6200	6.3580	5.604000	6.152000	+6.806%	26,312	-10.436%
2024-07-17	5.5600	6.0000	5.560000	5.760000	-1.656%	20,084	-4.340%
2024-07-16	5.8580	5.9600	5.300000	5.857000	-1.464%	342,883	-5.925%
2024-07-15	5.9920	6.2000	5.800000	5.944000	-1.065%	1,311	-7.301%
2024-07-12	6.3200	6.3580	5.888000	6.008000	-5.712%	8,249	-8.289%
2024-07-11	5.8580	6.3720	5.805900	6.372000	+8.737%	6,922	-13.528%
2024-07-10	5.8980	6.0040	5.800000	5.860000	-0.678%	3,993	-5.973%
2024-07-09	5.9480	6.0000	5.800000	5.900000	-0.840%	1,006	-6.610%
2024-07-08	5.9860	6.0440	5.746000	5.950000	-0.635%	5,657	-7.395%
2024-07-05	6.0000	6.3600	5.800000	5.988000	-3.035%	5,373	-7.983%
2024-07-03	6.0000	6.3900	5.980000	6.175400	-0.717%	7,471	-10.775%
2024-07-02	6.2200	6.6000	6.002000	6.220000	-3.446%	8,447	-11.415%
2024-07-01	6.6200	6.7080	6.200000	6.442000	-2.718%	9,701	-14.468%
2024-06-28	6.9600	7.0000	6.600000	6.622000	-1.164%	10,095	-16.793%
2024-06-27	6.8002	7.0000	6.420000	6.700000	-4.586%	13,466	-17.761%
2024-06-26	7.0000	7.4000	6.890000	7.022000	-2.742%	14,964	-21.532%
2024-06-25	6.8340	7.9000	6.740000	7.220000	-5.000%	69,654	-23.684%
2024-06-24	6.6600	8.0200	6.604000	7.600000	-5.000%	114,634	-27.500%
2024-06-21	10.4780	12.2000	7.338000	8.000000	+16.279%	3,592,202	-31.125%
2024-06-20	7.3600	7.3600	6.800000	6.880000	-7.027%	1,948	-19.913%
2024-06-18	7.3180	7.5980	7.318000	7.400000	-4.786%	942	-25.541%
2024-06-17	8.0540	8.0540	6.600000	7.772000	+1.728%	2,886	-29.104%
2024-06-14	7.8000	8.3980	7.610000	7.640000	-4.404%	1,377	-27.880%
2024-06-13	8.6000	8.6000	7.700000	7.992000	-1.818%	1,618	-31.056%
2024-06-12	8.5320	8.5560	7.900000	8.140000	-7.056%	2,521	-32.310%
2024-06-11	7.4160	8.8000	7.202000	8.758000	+15.085%	11,678	-37.086%
2024-06-10	7.2440	7.9460	7.210000	7.610000	-4.994%	1,311	-27.595%
2024-06-07	8.1900	8.1900	7.200000	8.010000	-6.860%	8,993	-31.211%
2024-06-06	8.7000	8.7000	7.762000	8.600000	+2.381%	62,844	-35.930%
2024-06-05	8.3340	8.4600	7.600000	8.400000	+5.000%	7,395	-34.405%
2024-06-04	8.4000	8.4000	7.938000	8.000000	0.000%	80	-31.125%
2024-06-03	7.6520	8.4180	7.652000	8.000000	+3.896%	154	-31.125%
2024-05-31	7.6160	7.8000	7.600000	7.700000	+1.103%	736	-28.442%
2024-05-30	8.4000	8.5500	7.616000	7.616000	-10.841%	948	-27.652%
2024-05-29	9.7720	9.7720	8.542000	8.542000	-10.835%	345	-35.495%
2024-05-28	9.6600	9.9220	8.400000	9.580000	+4.130%	1,842	-42.484%
2024-05-24	8.6000	9.3980	8.400000	9.200000	+9.156%	755	-40.109%
2024-05-23	9.2400	9.2400	8.420000	8.428300	-6.663%	1,210	-34.625%
2024-05-22	8.9980	9.0930	8.200000	9.030000	+0.333%	2,836	-38.981%
2024-05-21	9.4000	9.6540	8.800000	9.000000	-6.270%	1,297	-38.778%
2024-05-20	8.8160	10.0000	8.386000	9.602000	+14.310%	5,885	-42.616%
2024-05-17	7.9800	9.1800	7.490000	8.400000	+10.410%	14,101	-34.405%
2024-05-16	6.6000	7.7580	6.600000	7.608000	-1.451%	2,172	-27.576%
2024-05-15	7.0260	7.7200	7.026000	7.720000	+2.143%	373	-28.627%
2024-05-14	7.3890	7.7580	7.062000	7.558000	+1.450%	214	-27.097%
2024-05-13	7.4600	7.4600	7.272000	7.450000	-0.134%	106	-26.040%
2024-05-10	7.2100	7.4600	7.200000	7.460000	+3.582%	485	-26.139%
2024-05-09	7.2040	7.2040	7.202000	7.202000	-2.702%	95	-23.493%
2024-05-08	7.6000	7.6000	7.402000	7.402000	-0.897%	99	-25.561%
2024-05-07	6.9340	7.7580	6.934000	7.469000	+9.838%	559	-26.228%
2024-05-06	7.2000	7.8000	6.800000	6.800000	-3.982%	2,150	-18.971%
2024-05-03	7.1780	7.3380	6.570000	7.082000	-4.077%	1,791	-22.197%
2024-05-02	7.6000	7.6000	6.602000	7.383000	+5.381%	3,068	-25.369%
2024-05-01	7.0040	7.3040	7.004000	7.006000	-2.613%	303	-21.353%
2024-04-30	7.2560	7.2580	7.002000	7.194000	-2.784%	1,543	-23.408%
2024-04-29	7.5400	7.6110	7.256000	7.400000	-0.296%	2,918	-25.541%
2024-04-26	7.4000	7.4220	7.302000	7.422000	-1.539%	303	-25.761%
2024-04-25	7.2340	7.5400	7.000000	7.538000	+2.446%	3,591	-26.904%
2024-04-24	7.5400	7.5400	7.357000	7.358000	-2.414%	343	-25.116%
2024-04-23	7.2400	7.5400	7.240000	7.540000	+4.144%	334	-26.923%
2024-04-22	7.2340	7.5580	7.234000	7.240000	-2.202%	355	-23.895%
2024-04-19	7.5560	7.5580	7.234000	7.403000	-2.025%	554	-25.571%
2024-04-18	7.6000	7.6000	7.232000	7.556000	+0.133%	285	-27.078%
2024-04-17	7.3020	7.6000	7.302000	7.546000	+1.397%	394	-26.981%
2024-04-16	7.3020	7.5960	7.200000	7.442000	-0.800%	311	-25.961%
2024-04-15	7.6000	7.6000	7.302000	7.502000	+1.214%	1,208	-26.553%
2024-04-12	7.6000	7.6000	7.004000	7.412000	+5.855%	1,411	-25.661%
2024-04-11	7.0040	7.0060	7.002000	7.002000	-4.108%	1,302	-21.308%
2024-04-10	7.2000	7.5000	7.200000	7.302000	-0.653%	3,762	-24.541%
2024-04-09	7.3500	7.3500	7.350000	7.350000	-1.475%	66	-25.034%
2024-04-08	7.2400	7.6000	7.220000	7.460000	+2.164%	1,548	-26.139%
2024-04-05	7.4200	7.5000	7.200000	7.302000	-5.144%	1,181	-24.541%
2024-04-04	7.8800	7.8800	7.636500	7.698000	+4.027%	1,079	-28.423%
2024-04-03	7.4000	7.8020	7.400000	7.400000	-4.884%	499	-25.541%
2024-04-02	7.8800	7.8800	7.400000	7.780000	+5.078%	854	-29.177%
2024-04-01	7.5200	7.6000	7.400000	7.404000	-1.333%	944	-25.581%
2024-03-28	7.8000	7.8000	7.504000	7.504000	-1.315%	316	-26.572%
2024-03-27	7.9200	7.9200	7.600000	7.604000	-4.902%	940	-27.538%
2024-03-26	7.9000	7.9960	7.802000	7.996000	+0.326%	539	-31.091%
2024-03-25	7.8000	7.9960	7.800000	7.970000	+2.918%	874	-30.866%
2024-03-22	7.9980	7.9980	7.744000	7.744000	-3.200%	198	-28.848%
2024-03-21	7.7420	8.0000	7.742000	8.000000	+2.171%	291	-31.125%
2024-03-20	7.8000	7.8900	7.600000	7.830000	+4.400%	1,824	-29.630%
2024-03-19	7.4040	7.8000	7.252000	7.500000	-3.821%	509	-26.533%
2024-03-18	7.6990	7.8000	7.400000	7.798000	+0.775%	465	-29.341%
2024-03-15	7.4780	7.8000	7.371000	7.738000	-0.769%	1,127	-28.793%
2024-03-14	7.2320	7.8000	6.800000	7.798000	+8.275%	2,638	-29.341%
2024-03-13	7.0040	7.9380	7.004000	7.202000	-1.612%	669	-23.493%
2024-03-12	7.3000	8.0000	7.300000	7.320000	+4.542%	2,090	-24.727%
2024-03-11	7.2000	7.5760	7.002000	7.002000	-2.750%	2,044	-21.308%
2024-03-08	7.2040	7.6000	7.000000	7.200000	-2.703%	1,156	-23.472%
2024-03-07	7.6990	7.8000	7.280000	7.400000	-2.683%	337	-25.541%
2024-03-06	7.6000	8.2000	7.600000	7.604000	+0.053%	1,441	-27.538%
2024-03-05	7.5860	7.9980	7.580000	7.600000	+6.205%	2,427	-27.500%
2024-03-04	7.5297	8.0000	7.112000	7.156000	-0.914%	979	-23.002%
2024-03-01	7.4000	7.8000	6.684000	7.222000	+0.306%	2,293	-23.705%
2024-02-29	7.3500	7.5960	6.400000	7.200000	0.000%	2,074	-23.472%
2024-02-28	7.2000	7.5000	7.000000	7.200000	-8.280%	979	-23.472%
2024-02-27	7.2560	9.0000	6.862000	7.850000	+9.028%	6,436	-29.809%
2024-02-26	7.1600	7.5100	7.000000	7.200000	+0.446%	1,549	-23.472%
2024-02-23	6.9520	7.1680	6.770000	7.168000	+3.107%	6,707	-23.131%
2024-02-22	7.4800	7.8540	6.800000	6.952000	-5.209%	3,742	-20.742%
2024-02-21	7.8000	8.3360	7.200000	7.334000	-5.270%	4,141	-24.870%
2024-02-20	8.4000	8.8000	7.200000	7.742000	-7.833%	2,555	-28.830%
2024-02-16	8.4000	8.4000	7.411000	8.400000	+9.091%	4,620	-34.405%
2024-02-15	7.9600	8.4000	6.930000	7.700000	+15.859%	9,492	-28.442%
2024-02-14	9.7980	9.7980	6.204000	6.646000	-15.873%	11,983	-17.093%
2024-02-13	9.2000	9.2000	7.302000	7.900000	-14.130%	6,186	-30.253%
2024-02-12	9.2000	9.6300	8.804000	9.200000	-6.084%	2,430	-40.109%
2024-02-09	9.8020	9.8020	9.030000	9.796000	-1.240%	561	-43.753%
2024-02-08	9.9372	10.0690	9.800000	9.919000	-2.755%	140	-44.450%
2024-02-07	9.8000	10.4000	9.800000	10.200000	+4.294%	184	-45.980%
2024-02-06	9.4000	10.6000	9.400000	9.780000	+4.043%	1,670	-43.661%
2024-02-05	10.2000	10.2000	9.400000	9.400000	-3.570%	81	-41.383%
2024-02-02	9.6020	10.7860	9.212000	9.748000	-4.525%	291	-43.476%
2024-02-01	9.6560	10.6000	9.656000	10.210000	+6.354%	333	-46.033%
2024-01-31	9.8000	10.2000	9.000000	9.600000	-7.692%	1,251	-42.604%
2024-01-30	10.2820	10.4000	9.800000	10.400000	+2.767%	97	-47.019%
2024-01-29	10.8000	10.8000	9.600000	10.120000	-0.784%	503	-45.553%
2024-01-26	10.0076	10.2000	10.007600	10.200000	+2.082%	174	-45.980%
2024-01-25	11.0000	11.0000	8.728000	9.992000	-7.051%	1,025	-44.856%
2024-01-24	11.0000	11.0000	10.604000	10.750000	+1.377%	253	-48.744%
2024-01-23	11.0400	11.6000	10.534000	10.604000	-3.949%	672	-48.038%
2024-01-22	10.6000	11.0400	10.202000	11.040000	+4.151%	747	-50.091%
2024-01-19	10.6000	10.8000	10.000000	10.600000	-6.195%	546	-48.019%
2024-01-18	11.6000	11.6000	11.040000	11.300000	+2.041%	342	-51.239%
2024-01-17	10.6400	11.0760	10.640000	11.074000	-0.054%	153	-50.244%
2024-01-16	12.2000	12.2000	10.820000	11.080000	-6.070%	152	-50.271%
2024-01-12	10.3326	11.7980	10.332000	11.796000	+17.960%	313	-53.289%
2024-01-11	10.6400	10.6460	9.852000	10.000000	-2.153%	4,045	-44.900%
2024-01-10	11.2000	11.2000	10.053000	10.220000	-10.351%	4,041	-46.086%
2024-01-09	11.8000	11.8000	11.000000	11.400000	-0.870%	190	-51.667%
2024-01-08	11.6000	11.8000	11.400000	11.500000	-2.542%	844	-52.087%
2024-01-05	12.0000	12.0000	11.600000	11.800000	-0.017%	186	-53.305%
2024-01-04	12.0000	12.0000	11.602000	11.802000	+0.872%	168	-53.313%
2024-01-03	12.0000	12.0000	11.600000	11.700000	-0.898%	663	-52.906%
2024-01-02	12.6000	12.6000	11.002000	11.806000	+5.411%	618	-53.329%
2023-12-29	11.0780	12.1020	10.880000	11.200000	+2.283%	1,408	-50.804%
2023-12-28	11.0000	11.2000	10.662000	10.950000	+3.166%	659	-49.680%
2023-12-27	10.6000	11.1180	10.600000	10.614000	-3.509%	812	-48.087%
2023-12-26	11.3100	11.8000	10.402000	11.000000	-2.638%	1,463	-49.909%
2023-12-22	11.6240	11.6240	11.222000	11.298000	+0.570%	1,731	-51.230%
2023-12-21	11.4000	11.8000	11.208000	11.234000	-1.629%	669	-50.952%
2023-12-20	11.4000	12.2000	11.202000	11.420000	-4.992%	5,838	-51.751%
2023-12-19	12.0000	12.6400	11.000000	12.020000	-2.340%	4,460	-54.160%
2023-12-18	12.3240	12.4000	12.302000	12.308000	+0.065%	491	-55.232%
2023-12-15	12.8680	13.0000	12.300000	12.300000	-2.412%	276	-55.203%
2023-12-14	12.2040	12.6040	12.204000	12.604000	+0.032%	93	-56.284%
2023-12-13	12.4000	13.1980	12.000000	12.600000	-3.684%	1,607	-56.270%
2023-12-12	13.2500	13.2500	12.900000	13.082000	+0.615%	245	-57.881%
2023-12-11	12.7000	13.6000	12.700000	13.002000	+6.556%	1,012	-57.622%
2023-12-08	13.6000	13.6000	12.002000	12.202000	-6.997%	3,545	-54.843%
2023-12-07	13.6500	14.1250	13.120000	13.120000	0.000%	427	-58.003%
2023-12-06	13.4000	14.8000	13.020000	13.120000	-3.529%	6,362	-58.003%
2023-12-05	13.6000	13.9980	13.302000	13.600000	-2.857%	326	-59.485%
2023-12-04	13.0320	14.0000	13.022000	14.000000	+4.478%	111	-60.643%
2023-12-01	13.6000	14.6000	13.000000	13.400000	-5.621%	10,870	-58.881%
2023-11-30	14.4720	14.4720	13.800000	14.198000	+1.414%	58	-61.192%
2023-11-29	14.5900	14.8000	14.000000	14.000000	-4.372%	743	-60.643%
2023-11-28	14.3000	14.8816	14.300000	14.640000	+2.968%	155	-62.363%
2023-11-27	13.7600	14.3980	13.760000	14.218000	+2.954%	379	-61.246%
2023-11-24	14.0000	14.4020	13.200000	13.810000	-1.385%	518	-60.101%
2023-11-22	14.0020	14.4020	14.002000	14.004000	+0.014%	268	-60.654%
2023-11-21	14.2000	14.5000	14.000000	14.002000	-2.764%	605	-60.648%
2023-11-20	14.6000	14.7000	14.400000	14.400000	0.000%	1,013	-61.736%
2023-11-17	14.8000	14.8000	14.400000	14.400000	0.000%	477	-61.736%
2023-11-16	14.4120	14.8000	14.400000	14.400000	-0.083%	578	-61.736%
2023-11-15	14.0060	15.2060	14.006000	14.412000	-1.016%	688	-61.768%
2023-11-14	14.1800	14.7600	14.180000	14.560000	-0.546%	360	-62.157%

.dark-mode .JR6KKv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JR6KKv{ color: #333333; background-color: white; border: 2px solid #333333; }KRKR36Kr Holdings Inc.stock NASDAQ ADR

KRKR
36Kr Holdings Inc.
stock NASDAQ ADR