NASDAQ : KRKR
36Kr Holdings Inc. — Price history
Communication Services · Advertising Agencies · China
Last price 2.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
36Kr Holdings Inc. (KRKR) closed at 2.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.83 | 2.929 | 2.83 | 2.9 | 57 | +0.00% |
| 2026-10-30 | 2.76 | 2.9 | 2.7 | 2.9 | 2,920 | -1.69% |
| 2026-10-28 | 2.875 | 2.99 | 2.76 | 2.95 | 3,513 | -1.33% |
| 2026-10-27 | 3 | 3 | 2.89 | 2.99 | 503 | -0.34% |
| 2026-10-26 | 2.932 | 3.07 | 2.78 | 3 | 7,546 | +0.57% |
| 2026-10-23 | 2.83 | 3.02 | 2.83 | 2.983 | 3,405 | -2.20% |
| 2026-10-21 | 2.852 | 3.057 | 2.76 | 3.05 | 4,060 | +2.39% |
| 2026-10-20 | 3 | 3.046 | 2.85 | 2.979 | 7,798 | -2.97% |
| 2026-10-16 | 2.8 | 3.07 | 2.8 | 3.07 | 3,670 | +0.34% |
| 2026-10-15 | 2.946 | 3.09 | 2.9 | 3.06 | 7,064 | +0.64% |
| 2026-10-14 | 2.91 | 3.04 | 2.91 | 3.04 | 472 | +0.00% |
| 2026-10-13 | 2.93 | 3.043 | 2.92 | 3.04 | 2,283 | +1.00% |
| 2026-10-12 | 3.05 | 3.05 | 2.98 | 3.01 | 2,761 | -1.41% |
| 2026-10-08 | 2.942 | 3.072 | 2.92 | 3.053 | 3,332 | -1.19% |
| 2026-10-07 | 2.92 | 3.09 | 2.92 | 3.09 | 773 | +0.00% |
| 2026-10-06 | 3.12 | 3.12 | 3.09 | 3.09 | 856 | +3.00% |
| 2026-10-01 | 3.1 | 3.1 | 2.938 | 3 | 1,771 | -2.60% |
| 2026-09-30 | 3.21 | 3.21 | 2.91 | 3.08 | 5,903 | +2.67% |
| 2026-09-29 | 2.976 | 3 | 2.91 | 3 | 3,037 | -1.96% |
| 2026-09-25 | 3.14 | 3.14 | 2.9 | 3.06 | 1,254 | -0.49% |
| 2026-09-24 | 2.95 | 3.186 | 2.95 | 3.075 | 3,903 | -0.81% |
| 2026-09-23 | 2.95 | 3.1 | 2.95 | 3.1 | 973 | -2.21% |
| 2026-09-22 | 2.88 | 3.17 | 2.88 | 3.17 | 1,399 | +3.11% |
| 2026-09-21 | 2.866 | 3.075 | 2.86 | 3.075 | 805 | +1.80% |
| 2026-09-18 | 3.12 | 3.12 | 3.005 | 3.02 | 1,748 | -1.79% |
| 2026-09-17 | 3.11 | 3.11 | 3 | 3.075 | 1,206 | -2.45% |
| 2026-09-16 | 2.994 | 3.152 | 2.994 | 3.152 | 1,198 | +1.52% |
| 2026-09-15 | 3.06 | 3.105 | 3.021 | 3.105 | 996 | -2.06% |
| 2026-09-14 | 3.1 | 3.2 | 2.99 | 3.17 | 23,202 | +0.96% |
| 2026-09-11 | 3.12 | 3.14 | 3.04 | 3.14 | 1,799 | -0.32% |
| 2026-09-10 | 3.18 | 3.25 | 3.12 | 3.15 | 14,913 | -0.29% |
| 2026-09-09 | 3.052 | 3.159 | 3.052 | 3.159 | 285 | +1.91% |
| 2026-09-08 | 3.1 | 3.1 | 3.05 | 3.1 | 2,017 | +0.34% |
| 2026-09-04 | 3.02 | 3.089 | 3.02 | 3.089 | 1,570 | +2.13% |
| 2026-09-03 | 3.13 | 3.255 | 3.025 | 3.025 | 5,984 | -2.73% |
| 2026-09-02 | 3.06 | 3.17 | 2.99 | 3.11 | 5,310 | -2.17% |
| 2026-09-01 | 3.065 | 3.179 | 3.065 | 3.179 | 625 | +1.25% |
| 2026-08-31 | 3.12 | 3.16 | 3.1 | 3.14 | 1,552 | -0.32% |
| 2026-08-28 | 2.96 | 3.2 | 2.96 | 3.15 | 6,521 | +3.45% |
| 2026-08-27 | 3 | 3.088 | 3 | 3.045 | 3,915 | -0.81% |
| 2026-08-26 | 3.04 | 3.08 | 2.99 | 3.07 | 2,544 | -2.06% |
| 2026-08-25 | 2.99 | 3.135 | 2.99 | 3.135 | 3,025 | +1.77% |
| 2026-08-24 | 3.08 | 3.16 | 2.882 | 3.08 | 9,481 | -0.32% |
| 2026-08-21 | 3.29 | 3.29 | 3.08 | 3.09 | 5,853 | -2.22% |
| 2026-08-20 | 3.04 | 3.34 | 3.04 | 3.16 | 36,159 | -3.22% |
| 2026-08-19 | 3.2 | 3.4 | 2.94 | 3.265 | 51,929 | +2.05% |
| 2026-08-18 | 3.1 | 3.2 | 3 | 3.2 | 4,524 | +0.77% |
| 2026-08-17 | 3.13 | 3.2 | 2.93 | 3.175 | 13,885 | +5.89% |
| 2026-08-14 | 2.88 | 3.1 | 2.88 | 2.999 | 5,047 | -4.20% |
| 2026-08-13 | 2.85 | 3.14 | 2.85 | 3.13 | 12,976 | +1.79% |
| 2026-08-12 | 3.17 | 3.17 | 2.98 | 3.075 | 11,262 | -2.67% |
| 2026-08-11 | 3.1 | 3.181 | 2.87 | 3.16 | 17,034 | +0.32% |
| 2026-08-10 | 3.29 | 3.29 | 2.972 | 3.15 | 16,789 | -0.65% |
| 2026-08-07 | 2.98 | 3.18 | 2.95 | 3.17 | 23,973 | +6.73% |
| 2026-08-06 | 2.85 | 2.98 | 2.85 | 2.97 | 1,338 | -0.67% |
| 2026-08-05 | 2.7 | 2.99 | 2.7 | 2.99 | 3,856 | +3.10% |
| 2026-08-04 | 2.842 | 2.99 | 2.82 | 2.9 | 4,227 | +2.91% |
| 2026-08-03 | 2.85 | 2.85 | 2.65 | 2.818 | 2,822 | -2.15% |
| 2026-07-31 | 2.81 | 2.89 | 2.64 | 2.88 | 11,039 | +4.73% |
| 2026-07-30 | 2.63 | 2.85 | 2.63 | 2.75 | 2,063 | +0.36% |
| 2026-07-29 | 2.75 | 2.79 | 2.7 | 2.74 | 8,321 | -1.44% |
| 2026-07-28 | 2.7 | 2.91 | 2.7 | 2.78 | 6,056 | -0.54% |
| 2026-07-27 | 2.85 | 2.9 | 2.7 | 2.795 | 11,493 | -0.09% |
| 2026-07-24 | 2.96 | 3.07 | 2.675 | 2.797 | 27,257 | -1.85% |
| 2026-07-23 | 2.61 | 3.25 | 2.61 | 2.85 | 13,085 | -7.17% |
| 2026-07-22 | 2.65 | 3.16 | 2.65 | 3.07 | 50,400 | +17.18% |
| 2026-07-21 | 2.53 | 2.62 | 2.53 | 2.62 | 5,600 | +0.00% |
| 2026-07-20 | 2.57 | 2.64 | 2.55 | 2.62 | 10,420 | -1.13% |
| 2026-07-17 | 2.62 | 2.725 | 2.5 | 2.65 | 6,094 | +1.14% |
| 2026-07-16 | 2.62 | 2.74 | 2.6 | 2.62 | 5,732 | -4.38% |
| 2026-07-15 | 2.675 | 2.75 | 2.675 | 2.74 | 910 | -1.08% |
| 2026-07-14 | 2.728 | 2.77 | 2.728 | 2.77 | 1,206 | -2.81% |
| 2026-07-13 | 2.75 | 2.89 | 2.6 | 2.85 | 10,970 | +2.52% |
| 2026-07-10 | 2.65 | 2.81 | 2.65 | 2.78 | 13,631 | +4.22% |
| 2026-07-09 | 2.62 | 2.675 | 2.61 | 2.667 | 8,815 | -0.84% |
| 2026-07-08 | 2.61 | 2.7 | 2.61 | 2.69 | 2,987 | -0.74% |
| 2026-07-07 | 2.85 | 2.85 | 2.56 | 2.71 | 4,923 | -5.25% |
| 2026-07-06 | 2.7 | 2.86 | 2.69 | 2.86 | 1,267 | +6.32% |
| 2026-07-02 | 2.66 | 2.69 | 2.66 | 2.69 | 981 | +2.67% |
| 2026-07-01 | 2.6 | 2.73 | 2.57 | 2.62 | 4,505 | -4.27% |
| 2026-06-30 | 2.72 | 2.737 | 2.55 | 2.737 | 5,748 | -2.25% |
| 2026-06-29 | 2.73 | 2.8 | 2.69 | 2.8 | 1,534 | +2.37% |
| 2026-06-26 | 2.54 | 2.735 | 2.54 | 2.735 | 5,096 | +5.60% |
| 2026-06-25 | 2.785 | 2.9 | 2.52 | 2.59 | 66,204 | -11.45% |
| 2026-06-24 | 2.88 | 3.03 | 2.83 | 2.925 | 8,490 | +0.34% |
| 2026-06-23 | 2.9 | 2.99 | 2.8 | 2.915 | 3,263 | +0.17% |
| 2026-06-22 | 2.92 | 2.975 | 2.86 | 2.91 | 6,553 | +0.34% |
| 2026-06-18 | 2.91 | 3 | 2.86 | 2.9 | 5,171 | -3.65% |
| 2026-06-17 | 3.02 | 3.115 | 2.91 | 3.01 | 25,498 | -0.33% |
| 2026-06-16 | 3.197 | 3.28 | 2.91 | 3.02 | 8,262 | +1.00% |
| 2026-06-15 | 2.91 | 3.48 | 2.83 | 2.99 | 148,334 | +2.05% |
| 2026-06-12 | 3.266 | 3.266 | 2.85 | 2.93 | 47,918 | -0.68% |
| 2026-06-11 | 3.731 | 3.755 | 2.802 | 2.95 | 168,685 | -20.49% |
| 2026-06-10 | 3.4 | 3.88 | 3.35 | 3.71 | 99,973 | +7.54% |
| 2026-06-09 | 3.55 | 3.674 | 3.322 | 3.45 | 59,345 | -0.86% |
| 2026-06-08 | 3.39 | 3.64 | 3.232 | 3.48 | 23,282 | +4.89% |
| 2026-06-05 | 3.41 | 3.41 | 3.25 | 3.318 | 7,047 | -0.67% |
| 2026-06-04 | 3.41 | 3.475 | 3.34 | 3.34 | 65,101 | -2.34% |
| 2026-06-03 | 3.55 | 3.6 | 3.37 | 3.42 | 18,021 | -5.45% |
| 2026-06-02 | 3.47 | 3.68 | 3.39 | 3.617 | 98,971 | +7.02% |
| 2026-06-01 | 3.43 | 3.536 | 3.345 | 3.38 | 31,836 | -1.46% |
| 2026-05-29 | 3.42 | 3.55 | 3.4 | 3.43 | 9,565 | -2.28% |
| 2026-05-28 | 3.472 | 3.71 | 3.36 | 3.51 | 17,082 | +1.01% |
| 2026-05-27 | 3.65 | 3.65 | 3.34 | 3.475 | 4,686 | -1.28% |
| 2026-05-26 | 3.63 | 3.63 | 3.405 | 3.52 | 6,376 | -3.03% |
| 2026-05-22 | 3.82 | 3.82 | 3.45 | 3.63 | 23,754 | -5.53% |
| 2026-05-21 | 3.82 | 4.07 | 3.7 | 3.842 | 24,495 | -0.46% |
| 2026-05-20 | 3.925 | 4 | 3.71 | 3.86 | 23,697 | +0.00% |
| 2026-05-19 | 3.33 | 4.14 | 3.33 | 3.86 | 56,435 | +18.04% |
| 2026-05-18 | 3.38 | 3.4 | 3.25 | 3.27 | 17,046 | -3.54% |
| 2026-05-15 | 3.65 | 3.65 | 3.3 | 3.39 | 37,103 | -4.24% |
| 2026-05-14 | 3.54 | 3.697 | 3.52 | 3.54 | 13,406 | -5.60% |
| 2026-05-13 | 3.916 | 3.916 | 3.5 | 3.75 | 22,962 | +2.46% |
| 2026-05-12 | 3.65 | 3.75 | 3.4 | 3.66 | 34,693 | -3.68% |
| 2026-05-11 | 3.71 | 4.32 | 3.6 | 3.8 | 70,015 | +5.56% |
| 2026-05-08 | 4.01 | 4.12 | 3.59 | 3.6 | 62,256 | -3.49% |
| 2026-05-07 | 3.935 | 3.935 | 3.6 | 3.73 | 17,354 | -4.36% |
| 2026-05-06 | 3.7 | 4.08 | 3.5 | 3.9 | 29,514 | +8.64% |
| 2026-05-05 | 3.395 | 3.85 | 3.301 | 3.59 | 22,426 | +3.76% |
| 2026-05-04 | 3.244 | 3.6 | 3.17 | 3.46 | 20,042 | +2.06% |