Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.050 +0.790 (+18.54%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 22, 2025 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 (%)
Aug 22, 2025 4.500 5.230 4.500 5.050 5,468 +0.79(+18.54%)
Aug 21, 2025 4.500 4.500 4.260 4.260 1,147 -0.24(-5.33%)
Aug 20, 2025 4.600 4.680 4.500 4.500 1,018 -0.20(-4.26%)
Aug 19, 2025 4.690 4.830 4.500 4.700 3,387 -0.15(-3.09%)
Aug 18, 2025 4.710 4.920 4.700 4.850 10,910 +0.15(+3.19%)
Aug 15, 2025 4.673 4.700 4.673 4.700 1,434 -0.23(-4.67%)
Aug 14, 2025 4.960 5.150 4.830 4.930 3,410 -0.34(-6.45%)
Aug 13, 2025 5.090 5.270 5.090 5.270 7,454 +0.37(+7.46%)
Aug 11, 2025 4.904 1,843 -0.22(-4.22%)
Aug 08, 2025 5.010 5.120 5.010 5.120 1,620 -0.03(-0.58%)
Aug 07, 2025 5.120 5.556 5.000 5.150 13,601 +0.11(+2.18%)
Aug 06, 2025 4.440 5.300 4.440 5.040 12,261 +0.32(+6.78%)
Aug 05, 2025 4.790 4.800 4.550 4.720 8,593 -0.32(-6.26%)
Aug 04, 2025 5.035 5.035 5.035 5.035 1,116 +0.02(+0.30%)
Aug 01, 2025 5.160 6.180 4.820 5.020 69,823 -0.18(-3.46%)
Jul 31, 2025 5.050 5.400 4.660 5.200 36,567 +0.13(+2.56%)
Jul 30, 2025 4.704 5.400 4.700 5.070 63,261 -0.11(-2.19%)
Jul 29, 2025 4.700 5.373 4.510 5.184 93,012 +0.18(+3.67%)
Jul 28, 2025 4.260 5.200 4.260 5.000 38,361 +0.25(+5.26%)
Jul 25, 2025 4.530 4.750 4.510 4.750 11,557 +0.25(+5.67%)
Jul 24, 2025 4.750 4.750 4.000 4.495 5,692 -0.52(-10.45%)
Jul 23, 2025 5.000 5.020 5.000 5.020 1,214 -0.20(-3.74%)
Jul 22, 2025 5.400 5.550 5.091 5.215 4,785 -0.29(-5.18%)
Jul 21, 2025 5.530 5.645 5.480 5.500 10,456 -0.07(-1.26%)
Jul 18, 2025 5.400 6.010 5.350 5.570 26,136 +0.18(+3.34%)
Jul 17, 2025 5.300 5.400 5.300 5.390 2,422 +0.08(+1.50%)
Jul 15, 2025 5.310 177 -0.68(-11.35%)
Jul 14, 2025 6.200 6.200 5.880 5.990 2,155 -0.16(-2.60%)
Jul 11, 2025 5.901 6.230 5.735 6.150 15,933 +0.56(+10.02%)
Jul 10, 2025 5.740 5.740 5.590 5.590 1,967 +0.01(+0.18%)
Jul 09, 2025 5.590 5.640 5.580 5.580 553 -0.07(-1.24%)
Jul 08, 2025 5.650 5.650 5.650 5.650 246 +0.34(+6.40%)
Jul 03, 2025 5.310 172 -0.19(-3.47%)
Jul 02, 2025 5.520 5.520 5.500 5.501 535 -0.28(-4.83%)
Jun 30, 2025 5.780 66 +0.07(+1.23%)
Jun 27, 2025 5.790 5.848 5.550 5.710 3,191 -0.16(-2.71%)
Jun 26, 2025 5.869 5.869 5.869 5.869 289 -0.01(-0.19%)
Jun 25, 2025 5.800 5.880 5.750 5.880 2,811 +0.08(+1.38%)
Jun 23, 2025 5.800 18 -0.02(-0.32%)
Jun 20, 2025 5.900 6.140 5.819 5.819 2,052 -0.00(-0.06%)
Jun 18, 2025 5.822 5.822 5.822 5.822 3,085 +0.02(+0.39%)
Jun 17, 2025 5.800 5.850 5.800 5.800 6,674 +0.01(+0.17%)
Jun 16, 2025 5.790 5.790 5.790 5.790 1,815 +0.21(+3.76%)
Jun 13, 2025 5.600 5.600 5.580 5.580 952 -0.25(-4.21%)
Jun 12, 2025 5.850 5.850 5.825 5.825 860 -0.08(-1.27%)
Jun 11, 2025 5.820 5.900 5.700 5.900 3,833 -0.01(-0.17%)
Jun 10, 2025 5.950 5.950 5.910 5.910 2,678 +0.10(+1.76%)
Jun 09, 2025 5.980 6.160 5.800 5.808 5,377 -0.09(-1.56%)
Jun 06, 2025 5.900 5.900 5.900 5.900 1,098 -0.01(-0.12%)
Jun 05, 2025 5.680 5.907 5.680 5.907 652 +0.16(+2.73%)
Jun 04, 2025 5.750 5.750 5.750 5.750 151 -0.05(-0.86%)
Jun 03, 2025 5.780 5.800 5.780 5.800 4,527 -0.02(-0.26%)
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 Of Service.