Dark

KRKR
36Kr Holdings Inc.
stock NASDAQ ADR

At Close

Jul 2, 2026

2.69USD0.000%(0.00)1,261

1.84Bid 3.27Ask 1.43Spread

Pre-market

0.00USD-100.000%(-2.69)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

2.62USD-2.602%(-0.07)210

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	2.660000	2.6900	2.660000	2.6900	+2.672%	981	0.000%
2026-07-01	2.600000	2.7298	2.570000	2.6200	-4.271%	4,505	+2.672%
2026-06-30	2.720000	2.7369	2.550100	2.7369	-2.250%	5,748	-1.714%
2026-06-29	2.730000	2.7999	2.690000	2.7999	+2.373%	1,534	-3.925%
2026-06-26	2.540000	2.7350	2.540000	2.7350	+5.598%	5,096	-1.645%
2026-06-25	2.784700	2.9000	2.520000	2.5900	-11.453%	66,204	+3.861%
2026-06-24	2.880000	3.0300	2.830000	2.9250	+0.343%	8,490	-8.034%
2026-06-23	2.900000	2.9900	2.800000	2.9150	+0.172%	3,263	-7.719%
2026-06-22	2.920000	2.9750	2.860000	2.9100	+0.345%	6,554	-7.560%
2026-06-18	2.910000	2.9999	2.860000	2.9000	-3.654%	5,171	-7.241%
2026-06-17	3.020000	3.1150	2.910000	3.0100	-0.331%	25,498	-10.631%
2026-06-16	3.197400	3.2800	2.910000	3.0200	+1.003%	8,262	-10.927%
2026-06-15	2.910000	3.4799	2.830000	2.9900	+2.048%	148,334	-10.033%
2026-06-12	3.265500	3.2655	2.850000	2.9300	-0.678%	47,918	-8.191%
2026-06-11	3.731200	3.7550	2.802000	2.9500	-20.485%	168,685	-8.814%
2026-06-10	3.400000	3.8800	3.350000	3.7100	+7.536%	99,973	-27.493%
2026-06-09	3.550200	3.6735	3.322000	3.4500	-0.862%	59,345	-22.029%
2026-06-08	3.390000	3.6400	3.231500	3.4800	+4.892%	23,283	-22.701%
2026-06-05	3.409900	3.4099	3.250000	3.3177	-0.668%	7,047	-18.920%
2026-06-04	3.410000	3.4750	3.340000	3.3400	-2.339%	65,102	-19.461%
2026-06-03	3.550000	3.6000	3.370000	3.4200	-5.454%	18,021	-21.345%
2026-06-02	3.470000	3.6800	3.390000	3.6173	+7.021%	98,972	-25.635%
2026-06-01	3.430100	3.5361	3.345000	3.3800	-1.458%	31,836	-20.414%
2026-05-29	3.420000	3.5499	3.400000	3.4300	-2.279%	9,565	-21.574%
2026-05-28	3.472000	3.7100	3.360000	3.5100	+1.007%	17,082	-23.362%
2026-05-27	3.650000	3.6500	3.340000	3.4750	-1.278%	4,686	-22.590%
2026-05-26	3.630000	3.6300	3.405000	3.5200	-3.033%	6,376	-23.580%
2026-05-22	3.820000	3.8200	3.450000	3.6301	-5.525%	23,754	-25.897%
2026-05-21	3.820000	4.0700	3.700000	3.8424	-0.456%	24,495	-29.992%
2026-05-20	3.925000	4.0000	3.710000	3.8600	0.000%	23,697	-30.311%
2026-05-19	3.330000	4.1400	3.330000	3.8600	+18.043%	56,435	-30.311%
2026-05-18	3.380000	3.4000	3.250000	3.2700	-3.540%	17,046	-17.737%
2026-05-15	3.650000	3.6500	3.300000	3.3900	-4.237%	37,103	-20.649%
2026-05-14	3.540000	3.6973	3.520000	3.5400	-5.600%	13,406	-24.011%
2026-05-13	3.915700	3.9157	3.500000	3.7500	+2.459%	22,962	-28.267%
2026-05-12	3.650000	3.7500	3.400000	3.6600	-3.684%	34,693	-26.503%
2026-05-11	3.710000	4.3199	3.600000	3.8000	+5.556%	70,015	-29.211%
2026-05-08	4.010000	4.1200	3.590000	3.6000	-3.485%	62,256	-25.278%
2026-05-07	3.935000	3.9350	3.600000	3.7300	-4.359%	17,354	-27.882%
2026-05-06	3.700000	4.0800	3.500000	3.9000	+8.635%	29,514	-31.026%
2026-05-05	3.395000	3.8500	3.300500	3.5900	+3.757%	22,426	-25.070%
2026-05-04	3.244000	3.6000	3.170000	3.4600	+2.065%	20,043	-22.254%
2026-05-01	3.200000	3.4913	3.200000	3.3900	+0.231%	7,901	-20.649%
2026-04-30	3.260000	3.4500	3.260000	3.3822	-2.107%	6,359	-20.466%
2026-04-29	3.247000	3.5800	3.120000	3.4550	-1.003%	14,174	-22.142%
2026-04-28	3.180000	3.6000	3.100000	3.4900	+8.385%	21,635	-22.923%
2026-04-27	3.540000	3.5800	3.100000	3.2200	-7.736%	16,834	-16.460%
2026-04-24	3.745000	3.7450	3.380000	3.4900	-4.121%	5,919	-22.923%
2026-04-23	3.390000	3.7100	3.390000	3.6400	-0.274%	8,465	-26.099%
2026-04-21	3.610100	3.8200	3.600000	3.6500	0.000%	5,937	-26.301%
2026-04-20	3.550000	3.7900	3.468800	3.6500	+2.817%	26,706	-26.301%
2026-04-17	3.570000	3.7700	3.500000	3.5500	+0.567%	5,781	-24.225%
2026-04-16	3.490000	3.7700	3.459000	3.5300	+0.008%	11,647	-23.796%
2026-04-15	3.600000	3.8300	3.430000	3.5297	-5.749%	19,342	-23.790%
2026-04-14	3.600000	3.7450	3.531200	3.7450	+0.134%	22,239	-28.171%
2026-04-13	3.680000	3.9400	3.500000	3.7400	-4.835%	11,126	-28.075%
2026-04-10	3.699900	3.9300	3.699900	3.9300	+3.694%	1,693	-31.552%
2026-04-09	3.840000	3.9400	3.640000	3.7900	+0.616%	16,332	-29.024%
2026-04-08	4.010000	4.0100	3.510000	3.7668	+4.055%	10,177	-28.587%
2026-04-07	4.140000	4.1800	3.330000	3.6200	-11.705%	22,787	-25.691%
2026-04-06	4.060000	4.2700	3.800100	4.0999	-0.966%	5,233	-34.389%
2026-04-02	4.140000	4.1400	4.139900	4.1399	+7.530%	764	-35.023%
2026-04-01	3.990000	3.9900	3.850000	3.8500	-10.256%	14,888	-30.130%
2026-03-31	4.250000	4.2900	3.910000	4.2900	+12.046%	1,591	-37.296%
2026-03-30	4.050000	4.0900	3.800000	3.8288	-2.327%	4,422	-29.743%
2026-03-27	4.120000	4.1200	3.772300	3.9200	-3.210%	5,247	-31.378%
2026-03-26	4.379900	4.5900	4.050000	4.0500	-3.571%	24,267	-33.580%
2026-03-25	3.875000	4.2000	3.788700	4.2000	+12.000%	4,069	-35.952%
2026-03-24	3.840000	4.2200	3.750000	3.7500	-6.716%	13,734	-28.267%
2026-03-23	4.350000	4.6500	4.010000	4.0200	-6.512%	6,091	-33.085%
2026-03-20	4.600000	4.7450	4.290000	4.3000	-7.923%	11,847	-37.442%
2026-03-19	4.340000	4.6700	4.145500	4.6700	+4.474%	16,365	-42.398%
2026-03-18	4.340000	4.5600	4.175000	4.4700	-5.696%	37,459	-39.821%
2026-03-17	3.900000	5.0000	3.744600	4.7400	+37.391%	420,040	-43.249%
2026-03-16	3.250000	3.4500	3.100000	3.4500	+6.811%	8,560	-22.029%
2026-03-13	3.240000	3.2400	3.180000	3.2300	-0.309%	1,018	-16.718%
2026-03-12	3.340000	3.3400	3.220000	3.2400	-2.994%	1,646	-16.975%
2026-03-11	3.420000	3.4900	3.200000	3.3400	-5.027%	4,511	-19.461%
2026-03-10	3.480000	3.5168	3.450000	3.5168	+4.511%	1,960	-23.510%
2026-03-09	3.360000	3.5800	3.230000	3.3650	+3.858%	4,399	-20.059%
2026-03-06	3.590000	3.5900	3.240000	3.2400	-8.604%	666	-16.975%
2026-03-05	3.370000	3.7200	3.370000	3.5450	+0.425%	2,168	-24.118%
2026-03-04	3.280000	3.6603	3.280000	3.5300	+7.842%	3,644	-23.796%
2026-03-03	3.300000	3.3000	2.870000	3.2733	-0.204%	11,860	-17.820%
2026-03-02	3.598200	3.7450	3.100000	3.2800	-7.891%	12,203	-17.988%
2026-02-27	3.506700	3.7433	3.500000	3.5610	+1.598%	1,106	-24.459%
2026-02-26	3.530000	3.5300	3.505000	3.5050	-4.781%	877	-23.252%
2026-02-25	3.320000	4.0000	3.320000	3.6810	+4.872%	7,294	-26.922%
2026-02-24	3.455000	3.5900	3.230100	3.5100	-2.500%	3,681	-23.362%
2026-02-23	3.655000	3.7500	3.600000	3.6000	-4.255%	2,012	-25.278%
2026-02-20	3.840000	3.8500	3.150000	3.7600	-2.842%	20,721	-28.457%
2026-02-19	3.750000	3.9800	3.750000	3.8700	-2.915%	11,589	-30.491%
2026-02-18	3.850000	4.0600	3.850000	3.9862	-0.964%	4,876	-32.517%
2026-02-17	4.000000	4.2800	3.870000	4.0250	+0.625%	10,361	-33.168%
2026-02-13	4.050000	4.2700	3.890000	4.0000	-1.478%	5,504	-32.750%
2026-02-12	4.240000	4.3100	4.060000	4.0600	0.000%	2,822	-33.744%
2026-02-11	4.170000	4.3300	4.030000	4.0600	-3.333%	4,263	-33.744%
2026-02-10	4.110100	4.3900	4.110100	4.2000	+2.439%	1,786	-35.952%
2026-02-09	4.550000	4.7500	4.100000	4.1000	-3.529%	7,455	-34.390%
2026-02-06	4.500000	4.7600	4.250000	4.2500	-8.009%	10,335	-36.706%
2026-02-05	4.495000	4.7000	4.495000	4.6200	+0.654%	8,719	-41.775%
2026-02-04	4.580000	4.5900	4.540400	4.5900	+4.082%	5,843	-41.394%
2026-02-03	4.730000	4.8500	4.400000	4.4100	-5.365%	9,056	-39.002%
2026-02-02	4.630000	4.8900	4.400100	4.6600	-4.898%	6,914	-42.275%
2026-01-30	4.070000	5.3400	4.070000	4.9000	+19.512%	26,156	-45.102%
2026-01-29	4.350000	4.3500	4.079000	4.1000	-5.963%	12,991	-34.390%
2026-01-28	4.980000	5.3500	4.350000	4.3600	-8.595%	16,133	-38.303%
2026-01-27	4.670400	4.8800	4.590000	4.7700	-0.209%	3,140	-43.606%
2026-01-26	4.670000	4.7800	4.320000	4.7800	+6.222%	7,839	-43.724%
2026-01-23	4.660000	4.6600	4.500000	4.5000	-7.021%	5,028	-40.222%
2026-01-22	4.900000	4.9000	4.839800	4.8398	+2.865%	1,062	-44.419%
2026-01-21	4.890000	5.0900	4.530000	4.7050	-2.789%	3,675	-42.827%
2026-01-20	5.280000	5.2800	4.840000	4.8400	-8.507%	2,815	-44.421%
2026-01-16	4.890000	5.3900	4.580000	5.2900	+4.442%	5,806	-49.149%
2026-01-15	4.810000	5.7700	4.732000	5.0650	+3.579%	26,001	-46.890%
2026-01-14	4.440000	4.9900	4.350000	4.8900	+8.667%	5,265	-44.990%
2026-01-13	4.380000	4.5000	4.190000	4.5000	+6.635%	2,302	-40.222%
2026-01-12	4.400000	4.4000	4.150000	4.2200	-4.091%	4,928	-36.256%
2026-01-09	4.100000	4.5800	4.000000	4.4000	+4.265%	10,103	-38.864%
2026-01-08	4.140000	4.3000	4.140000	4.2200	+0.238%	1,962	-36.256%
2026-01-07	4.330000	4.3300	4.210000	4.2100	+1.691%	715	-36.105%
2026-01-06	4.121400	4.3500	4.085000	4.1400	-0.719%	3,442	-35.024%
2026-01-05	4.390000	4.4900	3.990000	4.1700	-10.897%	20,980	-35.492%
2026-01-02	4.760000	4.7600	4.430000	4.6800	-1.681%	3,296	-42.521%
2025-12-31	4.410000	4.7800	4.330000	4.7600	+6.250%	6,830	-43.487%
2025-12-30	4.568400	4.6800	4.400000	4.4800	-4.681%	3,809	-39.955%
2025-12-29	4.590000	4.7000	4.320000	4.7000	+4.444%	7,545	-42.766%
2025-12-26	4.050000	4.7700	4.050000	4.5000	+6.007%	17,079	-40.222%
2025-12-24	4.261000	4.2610	4.020100	4.2450	-1.049%	957	-36.631%
2025-12-23	4.090000	4.3100	4.090000	4.2900	+3.373%	2,495	-37.296%
2025-12-22	3.810000	4.3400	3.810000	4.1500	+3.750%	6,656	-35.181%
2025-12-19	4.080000	4.2630	3.880000	4.0000	-1.961%	17,329	-32.750%
2025-12-18	4.650000	4.6500	3.900000	4.0800	-6.207%	14,662	-34.069%
2025-12-17	4.640000	4.6400	4.350000	4.3500	-6.070%	6,108	-38.161%
2025-12-16	4.200000	4.6510	4.200000	4.6311	+9.224%	9,385	-41.914%
2025-12-15	4.125000	4.2400	4.125000	4.2400	-0.235%	3,474	-36.557%
2025-12-12	4.800000	4.8000	4.250000	4.2500	-3.189%	1,549	-36.706%
2025-12-11	4.450000	4.7800	4.390000	4.3900	-0.454%	6,041	-38.724%
2025-12-10	4.459000	4.7462	4.410000	4.4100	-5.161%	1,701	-39.002%
2025-12-09	4.625000	4.6500	4.250000	4.6500	-7.213%	7,227	-42.151%
2025-12-08	5.100000	5.1000	5.011500	5.0115	+2.067%	1,321	-46.323%
2025-12-05	4.900000	4.9100	4.900000	4.9100	+3.368%	933	-45.214%
2025-12-04	4.750000	4.7500	4.750000	4.7500	-1.247%	546	-43.368%
2025-12-03	4.620000	4.8100	4.620000	4.8100	+7.373%	1,051	-44.075%
2025-12-02	4.710000	4.8493	4.479700	4.4797	+2.276%	1,152	-39.951%
2025-12-01	4.500000	4.6000	4.109000	4.3800	-9.131%	7,225	-38.584%
2025-11-28	4.820100	4.8201	4.820100	4.8201	+0.002%	373	-44.192%
2025-11-26	4.680000	4.8200	4.680000	4.8200	-0.823%	3,037	-44.191%
2025-11-25	4.500100	4.8611	4.500100	4.8600	-2.410%	2,222	-44.650%
2025-11-24	4.980000	4.9800	4.980000	4.9800	-1.386%	508	-45.984%
2025-11-21	4.935300	5.0500	4.930000	5.0500	-0.276%	1,029	-46.733%
2025-11-20	5.257700	5.2577	5.064000	5.0640	+0.275%	803	-46.880%
2025-11-19	5.365600	5.3656	5.050000	5.0501	-3.990%	663	-46.734%
2025-11-18	5.030000	5.4500	5.030000	5.2600	+2.019%	1,849	-48.859%
2025-11-17	5.170000	5.4400	4.949900	5.1559	-7.434%	2,998	-47.827%
2025-11-13	5.040000	5.5700	5.040000	5.5700	-2.792%	3,785	-51.706%
2025-11-12	5.420000	5.7300	5.000000	5.7300	+5.720%	3,276	-53.054%
2025-11-11	4.870000	5.4200	4.870000	5.4200	+0.370%	1,245	-50.369%
2025-11-10	5.800000	5.8200	5.400000	5.4000	+0.746%	5,011	-50.185%
2025-11-07	4.600000	5.6900	4.600000	5.3600	+16.522%	21,881	-49.813%
2025-11-06	4.850000	5.0400	4.600000	4.6000	-5.350%	4,468	-41.522%
2025-11-05	4.950000	4.9500	4.590000	4.8600	-3.187%	4,458	-44.650%
2025-11-04	5.020000	5.0200	5.020000	5.0200	-3.089%	2,788	-46.414%
2025-11-03	5.070000	5.1800	5.020000	5.1800	-0.766%	3,771	-48.069%
2025-10-31	5.100000	5.7300	5.062900	5.2200	-2.255%	38,061	-48.467%
2025-10-30	5.390000	5.3900	5.340400	5.3404	-1.287%	462	-49.629%
2025-10-29	5.260000	5.7123	5.260000	5.4100	-6.724%	5,330	-50.277%
2025-10-28	5.560000	5.8600	5.560000	5.8000	-1.193%	1,082	-53.621%
2025-10-27	5.600000	5.8800	5.600000	5.8700	+4.821%	3,995	-54.174%
2025-10-24	5.530000	5.6900	5.495000	5.6000	-2.439%	1,046	-51.964%
2025-10-23	5.470000	5.7400	5.456400	5.7400	+0.790%	4,192	-53.136%
2025-10-22	5.732400	5.7324	5.490000	5.6950	-0.611%	3,478	-52.766%
2025-10-21	5.775000	5.8500	5.690000	5.7300	-5.722%	18,711	-53.054%
2025-10-20	5.630000	6.3000	5.630000	6.0778	+10.105%	4,190	-55.741%
2025-10-17	5.600100	5.7800	5.520000	5.5200	-4.498%	7,996	-51.268%
2025-10-16	6.121800	6.1218	5.760000	5.7800	-7.489%	13,937	-53.460%
2025-10-15	6.010100	6.3221	6.010100	6.2479	-0.511%	8,039	-56.946%
2025-10-14	6.100000	6.3000	6.060000	6.2800	+1.781%	1,565	-57.166%
2025-10-13	5.930000	6.3700	5.930000	6.1701	+2.835%	16,435	-56.403%
2025-10-10	6.710000	6.7100	6.000000	6.0000	-9.639%	29,041	-55.167%
2025-10-09	6.800000	6.8193	6.600000	6.6400	+0.545%	9,734	-59.488%
2025-10-08	6.972600	6.9726	6.450000	6.6040	-5.926%	17,671	-59.267%
2025-10-07	7.200000	7.2000	6.800000	7.0200	-2.500%	6,946	-61.681%
2025-10-06	7.100000	7.2750	7.095800	7.2000	-1.099%	5,356	-62.639%
2025-10-03	7.300000	7.3000	7.040200	7.2800	+0.138%	3,308	-63.049%
2025-10-02	7.220000	7.3400	7.032600	7.2700	+0.276%	8,756	-62.999%
2025-10-01	7.020000	7.5700	6.900000	7.2500	+3.276%	37,493	-62.897%
2025-09-30	7.280000	7.2800	7.010100	7.0200	-4.098%	11,130	-61.681%
2025-09-29	7.400000	7.5800	7.210000	7.3200	+1.808%	20,521	-63.251%
2025-09-26	7.465000	7.6695	6.700000	7.1900	-11.671%	60,856	-62.587%
2025-09-25	8.500000	8.6900	8.020000	8.1400	+0.618%	67,725	-66.953%
2025-09-24	8.160000	8.1800	7.910000	8.0900	+4.535%	9,552	-66.749%
2025-09-23	8.030000	8.4100	7.739000	7.7390	-7.649%	17,111	-65.241%
2025-09-22	8.000000	8.4600	7.300000	8.3800	+9.542%	105,169	-67.900%
2025-09-19	7.600000	7.7450	7.020000	7.6500	+0.262%	22,854	-64.837%
2025-09-18	8.270000	8.2700	6.950000	7.6300	-7.739%	116,700	-64.744%
2025-09-17	7.840000	8.2700	7.840000	8.2700	+1.722%	13,694	-67.473%
2025-09-16	7.860000	8.1900	7.560100	8.1300	+5.039%	27,654	-66.913%
2025-09-15	7.110000	8.2500	7.110000	7.7400	+5.020%	103,549	-65.245%
2025-09-12	8.070000	8.3198	6.853100	7.3700	-10.096%	102,778	-63.501%
2025-09-11	9.080000	9.0900	7.940000	8.1976	-3.671%	95,341	-67.186%
2025-09-10	8.000000	10.6859	8.000000	8.5100	-0.117%	173,776	-68.390%
2025-09-09	7.230000	8.8000	6.214100	8.5200	-15.644%	594,665	-68.427%
2025-09-08	5.500000	21.3600	5.500000	10.1000	+92.748%	8,102,135	-73.366%
2025-09-05	5.120000	5.2900	4.940000	5.2400	+8.041%	4,803	-48.664%
2025-09-02	4.850000	4.8700	4.850000	4.8500	-1.020%	2,256	-44.536%
2025-08-29	4.420000	5.1000	4.420000	4.9000	+8.889%	7,505	-45.102%
2025-08-28	4.570000	4.7800	4.470000	4.5000	-6.250%	2,302	-40.222%
2025-08-27	4.800000	4.8000	4.800000	4.8000	-0.208%	1,211	-43.958%
2025-08-26	4.900000	4.9000	4.810000	4.8100	-3.607%	983	-44.075%
2025-08-25	4.950000	5.0000	4.460000	4.9900	-1.188%	7,677	-46.092%
2025-08-22	4.500000	5.2300	4.500000	5.0500	+18.545%	5,468	-46.733%
2025-08-21	4.500000	4.5000	4.260000	4.2600	-5.333%	1,147	-36.854%
2025-08-20	4.600000	4.6800	4.500000	4.5000	-4.255%	1,018	-40.222%
2025-08-19	4.690000	4.8300	4.500000	4.7000	-3.093%	3,387	-42.766%
2025-08-18	4.710000	4.9200	4.700000	4.8500	+3.191%	10,910	-44.536%
2025-08-15	4.673300	4.7000	4.673300	4.7000	-4.665%	1,434	-42.766%
2025-08-14	4.960000	5.1500	4.830000	4.9300	-6.450%	3,410	-45.436%
2025-08-13	5.090000	5.2699	5.090000	5.2699	+7.461%	7,454	-48.955%
2025-08-11	5.460000	5.5000	4.904000	4.9040	-4.219%	1,932	-45.147%
2025-08-08	5.010000	5.1200	5.010000	5.1200	-0.583%	1,620	-47.461%
2025-08-07	5.120000	5.5555	5.000000	5.1500	+2.183%	13,601	-47.767%
2025-08-06	4.440300	5.2999	4.440300	5.0400	+6.780%	12,261	-46.627%
2025-08-05	4.790000	4.8000	4.550000	4.7200	-6.256%	8,593	-43.008%
2025-08-04	5.035000	5.0350	5.035000	5.0350	+0.299%	1,123	-46.574%
2025-08-01	5.160000	6.1800	4.820000	5.0200	-3.462%	69,823	-46.414%
2025-07-31	5.050000	5.4000	4.659900	5.2000	+2.564%	36,567	-48.269%
2025-07-30	4.703800	5.3999	4.700000	5.0700	-2.193%	63,261	-46.943%
2025-07-29	4.700000	5.3729	4.510100	5.1837	+3.674%	93,012	-48.107%
2025-07-28	4.260000	5.2000	4.260000	5.0000	+5.263%	38,361	-46.200%
2025-07-25	4.530000	4.7500	4.510000	4.7500	+5.668%	11,557	-43.368%
2025-07-24	4.750000	4.7500	4.000000	4.4952	-10.454%	5,692	-40.158%
2025-07-23	5.000000	5.0200	5.000000	5.0200	-3.739%	1,214	-46.414%
2025-07-22	5.400000	5.5500	5.091000	5.2150	-5.182%	4,785	-48.418%
2025-07-21	5.530000	5.6450	5.480000	5.5000	-1.257%	10,456	-51.091%
2025-07-18	5.400000	6.0100	5.350000	5.5700	+3.340%	26,136	-51.706%
2025-07-17	5.302907	5.4000	5.300000	5.3900	-6.747%	2,422	-50.093%
2025-07-16	5.780000	5.7800	5.780000	5.7800	+8.849%	1	-53.460%
2025-07-15	5.700000	5.7001	5.300000	5.3101	-11.351%	5,972	-49.342%
2025-07-14	6.200000	6.2000	5.880000	5.9900	-2.602%	2,155	-55.092%
2025-07-11	5.900700	6.2299	5.735000	6.1500	+10.018%	15,933	-56.260%
2025-07-10	5.740000	5.7400	5.590000	5.5900	+0.179%	1,967	-51.878%
2025-07-09	5.585000	5.6400	5.580000	5.5800	-1.239%	553	-51.792%
2025-07-08	5.650000	5.6500	5.650000	5.6500	+6.403%	246	-52.389%
2025-07-03	5.310000	5.3100	5.310000	5.3100	-3.472%	362	-49.341%
2025-07-02	5.520000	5.5200	5.500000	5.5010	-4.827%	535	-51.100%
2025-06-30	5.800000	5.8000	5.780000	5.7800	+1.226%	3,361	-53.460%
2025-06-27	5.790000	5.8484	5.550000	5.7100	-2.711%	3,191	-52.890%
2025-06-26	5.869100	5.8691	5.869100	5.8691	-0.185%	289	-54.167%
2025-06-25	5.800000	5.8800	5.750000	5.8800	+1.379%	2,811	-54.252%
2025-06-23	5.760000	5.9100	5.760000	5.8000	-0.325%	8,437	-53.621%
2025-06-20	5.900000	6.1400	5.818900	5.8189	-0.062%	2,052	-53.771%
2025-06-18	5.822500	5.8225	5.822500	5.8225	+0.388%	3,085	-53.800%
2025-06-17	5.800000	5.8500	5.800000	5.8000	+0.173%	6,674	-53.621%
2025-06-16	5.790000	5.7900	5.789900	5.7900	+3.763%	1,815	-53.541%
2025-06-13	5.600000	5.6000	5.580000	5.5800	-4.206%	952	-51.792%
2025-06-12	5.850000	5.8500	5.825000	5.8250	-1.271%	860	-53.820%
2025-06-11	5.820000	5.9000	5.700000	5.9000	-0.169%	3,833	-54.407%
2025-06-10	5.950000	5.9500	5.910000	5.9100	+1.758%	2,678	-54.484%
2025-06-09	5.980000	6.1600	5.800000	5.8079	-1.561%	5,377	-53.684%
2025-06-06	5.900000	5.9000	5.900000	5.9000	-0.119%	1,098	-54.407%
2025-06-05	5.680000	5.9070	5.680000	5.9070	+2.730%	652	-54.461%
2025-06-04	5.750000	5.7500	5.750000	5.7500	-0.862%	151	-53.217%
2025-06-03	5.780000	5.8000	5.780000	5.8000	-0.258%	4,527	-53.621%
2025-06-02	5.825000	5.8250	5.800000	5.8150	+0.259%	3,233	-53.740%
2025-05-30	5.805900	5.8059	5.800000	5.8000	-0.922%	3,202	-53.621%
2025-05-29	5.854000	5.8540	5.854000	5.8540	-0.897%	982	-54.049%
2025-05-28	5.817600	5.9800	5.800100	5.9070	+0.545%	1,979	-54.461%
2025-05-27	5.809800	5.9100	5.809800	5.8750	+1.293%	965	-54.213%
2025-05-22	5.800000	5.8000	5.800000	5.8000	0.000%	489	-53.621%
2025-05-21	5.800000	5.8000	5.800000	5.8000	-0.855%	3,606	-53.621%
2025-05-20	6.080000	6.0800	5.800000	5.8500	-1.142%	6,704	-54.017%
2025-05-19	6.020000	6.0400	5.800100	5.9176	+1.677%	1,117	-54.542%
2025-05-16	5.825000	5.8500	5.800000	5.8200	-0.513%	1,342	-53.780%
2025-05-15	5.940000	5.9400	5.800400	5.8500	+0.862%	1,432	-54.017%
2025-05-14	5.775000	6.0000	5.745300	5.8000	-1.695%	5,976	-53.621%
2025-05-13	5.360000	5.9700	5.360000	5.9000	+1.812%	18,591	-54.407%
2025-05-12	5.980000	5.9800	5.712100	5.7950	+2.748%	5,224	-53.581%
2025-05-09	5.530000	5.9872	5.520000	5.6400	+2.359%	13,813	-52.305%
2025-05-08	5.600000	5.7000	5.510000	5.5100	+3.962%	9,072	-51.180%
2025-05-07	5.420000	5.5500	5.297900	5.3000	-2.214%	7,751	-49.245%
2025-05-06	5.315000	5.4266	5.315000	5.4200	+1.308%	1,804	-50.369%
2025-05-05	5.600000	5.6000	5.350000	5.3500	+0.187%	7,128	-49.720%
2025-05-02	5.260000	5.5200	5.230000	5.3400	+1.232%	13,660	-49.625%
2025-05-01	5.740000	5.7400	5.080000	5.2750	+3.839%	10,348	-49.005%
2025-04-30	5.380000	5.7800	4.920000	5.0800	+3.323%	27,431	-47.047%
2025-04-29	4.380000	5.3990	4.380000	4.9166	+14.340%	68,217	-45.287%
2025-04-28	4.170000	4.3000	4.160000	4.3000	+4.116%	3,994	-37.442%
2025-04-25	4.124500	4.3800	4.035000	4.1300	+2.614%	27,148	-34.867%
2025-04-24	4.000000	4.0600	4.000000	4.0248	+0.872%	10,646	-33.164%
2025-04-23	4.000000	4.0400	3.900000	3.9900	+2.835%	21,489	-32.581%
2025-04-22	3.770000	3.8900	3.770000	3.8800	+6.301%	866	-30.670%
2025-04-21	3.890000	3.9700	3.630000	3.6500	-9.429%	13,258	-26.301%
2025-04-17	3.920000	4.0300	3.920000	4.0300	+1.003%	23,818	-33.251%
2025-04-16	3.990000	3.9900	3.960000	3.9900	-2.920%	15,604	-32.581%
2025-04-15	3.980000	4.1300	3.980000	4.1100	0.000%	4,438	-34.550%
2025-04-14	4.030000	4.1950	4.020000	4.1100	+3.266%	1,045	-34.550%
2025-04-10	4.120000	4.1200	3.960000	3.9800	-2.211%	14,257	-32.412%
2025-04-09	4.060000	4.0800	3.969400	4.0700	+2.261%	15,668	-33.907%
2025-04-08	4.110000	4.1100	3.947700	3.9800	+1.015%	6,339	-32.412%
2025-04-07	3.920000	4.1200	3.920000	3.9400	+1.285%	9,662	-31.726%
2025-04-04	3.843400	3.9200	3.720000	3.8900	-3.234%	6,773	-30.848%
2025-04-03	4.071600	4.3700	3.900674	4.0200	-1.877%	71,147	-33.085%
2025-04-02	4.183500	4.1835	4.000000	4.0969	-1.041%	2,384	-34.341%
2025-04-01	3.930000	4.2000	3.930000	4.1400	+3.759%	2,855	-35.024%
2025-03-31	4.210000	4.2100	3.972200	3.9900	-6.338%	753	-32.581%
2025-03-28	3.980000	4.2600	3.980000	4.2600	+7.170%	19,381	-36.854%
2025-03-27	3.975000	3.9750	3.975000	3.9750	+2.185%	491	-32.327%
2025-03-26	3.808000	3.9100	3.800000	3.8900	+2.368%	4,547	-30.848%
2025-03-25	3.930000	4.1500	3.800000	3.8000	-5.237%	16,900	-29.211%
2025-03-24	4.510000	4.6800	3.899200	4.0100	+1.263%	127,524	-32.918%
2025-03-21	3.900000	3.9700	3.880000	3.9600	+1.020%	3,029	-32.071%
2025-03-20	3.660000	3.9200	3.660000	3.9200	-1.259%	1,871	-31.378%
2025-03-19	3.895000	3.9700	3.800000	3.9700	+4.474%	4,508	-32.242%
2025-03-18	3.825400	3.8254	3.730000	3.8000	-2.813%	3,177	-29.211%
2025-03-17	3.850000	3.9700	3.800000	3.9100	+1.474%	9,764	-31.202%
2025-03-14	3.935000	3.9350	3.853200	3.8532	-3.670%	4,762	-30.188%
2025-03-13	4.030000	4.2350	3.900000	4.0000	-3.148%	8,458	-32.750%
2025-03-12	4.300000	4.3100	4.130000	4.1300	-2.824%	1,386	-34.867%
2025-03-11	4.050000	4.2700	4.050000	4.2500	+5.985%	4,204	-36.706%
2025-03-10	4.500000	4.7400	4.010000	4.0100	-14.316%	51,795	-32.918%
2025-03-07	4.450000	4.8000	4.020000	4.6800	+2.632%	83,879	-42.521%
2025-03-06	4.690000	4.7000	4.500000	4.5600	-4.802%	44,503	-41.009%
2025-03-05	4.420000	4.7900	4.420000	4.7900	+4.017%	6,800	-43.841%
2025-03-04	4.490000	4.6200	4.068400	4.6050	+2.106%	14,006	-41.585%
2025-03-03	4.630000	4.7900	4.410000	4.5100	0.000%	10,590	-40.355%
2025-02-28	4.100000	4.7500	4.100000	4.5100	+6.619%	56,353	-40.355%
2025-02-27	4.360000	4.5000	4.230000	4.2300	-6.416%	10,572	-36.407%
2025-02-26	4.260000	4.8050	4.200000	4.5200	+12.159%	116,635	-40.487%
2025-02-25	4.000000	4.0963	3.810000	4.0300	+2.012%	22,524	-33.251%
2025-02-24	4.162000	4.2426	3.900000	3.9505	-4.692%	20,564	-31.907%
2025-02-21	4.490000	4.4900	3.950000	4.1450	-5.581%	23,387	-35.103%
2025-02-20	3.750000	4.4684	3.650000	4.3900	+17.694%	79,912	-38.724%
2025-02-19	3.690000	4.6100	3.420000	3.7300	+3.611%	258,014	-27.882%
2025-02-18	4.950000	4.9753	3.300000	3.6000	-32.458%	169,674	-25.278%
2025-02-14	5.460000	6.2000	5.310000	5.3300	+8.333%	108,989	-49.531%
2025-02-13	5.000000	5.2700	4.720000	4.9200	-3.340%	41,209	-45.325%
2025-02-12	4.680000	5.0999	4.655000	5.0900	+5.821%	14,392	-47.151%
2025-02-11	4.710000	4.9800	4.200000	4.8100	-0.825%	213,443	-44.075%
2025-02-10	5.820000	6.2800	4.503900	4.8500	-16.379%	236,038	-44.536%
2025-02-07	5.970000	6.4500	5.800000	5.8000	-4.918%	48,993	-53.621%
2025-02-06	5.850000	6.2600	5.390000	6.1000	+1.667%	99,979	-55.902%
2025-02-05	5.670000	7.0000	5.220000	6.0000	+7.527%	256,250	-55.167%
2025-02-04	5.740000	6.2000	5.040000	5.5800	+2.952%	132,564	-51.792%
2025-02-03	6.330000	6.3300	4.990000	5.4200	-16.615%	117,910	-50.369%
2025-01-31	7.030000	7.3200	5.540000	6.5000	-5.933%	171,601	-58.615%
2025-01-30	7.960000	8.8627	5.950000	6.9100	-26.645%	684,963	-61.071%
2025-01-29	4.450000	12.9900	4.399900	9.4200	+121.652%	23,687,564	-71.444%
2025-01-28	3.715000	4.3750	3.715000	4.2499	+15.675%	31,925	-36.704%
2025-01-27	3.650000	3.8570	3.500000	3.6740	+3.785%	13,510	-26.783%
2025-01-24	3.530000	3.5400	3.530000	3.5400	+0.283%	1,754	-24.011%
2025-01-23	3.380000	3.6800	3.380000	3.5300	-1.120%	29,301	-23.796%
2025-01-22	3.210000	3.6000	3.210000	3.5700	+5.310%	15,211	-24.650%
2025-01-21	3.390000	3.4600	3.390000	3.3900	+0.106%	5,474	-20.649%
2025-01-17	3.279800	3.6125	3.120000	3.3864	+3.018%	22,298	-20.565%
2025-01-16	3.280000	3.3000	3.270000	3.2872	-0.388%	2,853	-18.167%
2025-01-15	3.300000	3.3250	3.220000	3.3000	+2.804%	13,462	-18.485%
2025-01-14	3.150000	3.2100	3.120000	3.2100	-2.432%	3,914	-16.199%
2025-01-13	3.360000	3.3600	3.210000	3.2900	-2.301%	15,305	-18.237%
2025-01-10	3.290000	3.4251	3.220000	3.3675	+5.564%	6,638	-20.119%
2025-01-08	3.250000	3.2500	3.110000	3.1900	-2.147%	11,570	-15.674%
2025-01-07	3.150000	3.3300	3.120000	3.2600	-3.264%	11,073	-17.485%
2025-01-06	3.416200	3.4900	3.245000	3.3700	0.000%	20,256	-20.178%
2025-01-03	3.190000	3.5599	2.950800	3.3700	+12.333%	107,688	-20.178%
2025-01-02	2.930000	3.0450	2.910000	3.0000	-4.762%	5,106	-10.333%
2024-12-31	3.020000	3.1500	2.900000	3.1500	+6.061%	24,348	-14.603%
2024-12-30	3.030000	3.2000	2.970000	2.9700	-1.980%	9,763	-9.428%
2024-12-27	3.380000	3.3800	2.990000	3.0300	-2.258%	39,548	-11.221%
2024-12-26	3.240000	3.4600	3.010000	3.1000	-3.125%	50,862	-13.226%
2024-12-24	3.081100	3.2600	3.074500	3.2000	-0.621%	20,643	-15.938%

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

KRKR
36Kr Holdings Inc.
stock NASDAQ ADR