Australia markets open in 9 hours 15 minutes

36Kr Holdings Inc. (KRKR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.3826+0.0025 (+0.66%)
As of 10:06AM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20240.38260.38260.38260.38260.3826768
31 May 20240.38100.39000.38000.38500.385014,700
30 May 20240.42000.42800.38100.38100.381019,000
29 May 20240.48900.48900.42700.42700.42706,900
28 May 20240.48300.49600.42000.47900.479036,800
24 May 20240.43000.47000.42000.46000.460015,100
23 May 20240.46200.46200.42100.42100.421024,200
22 May 20240.45000.45500.41000.45200.452056,700
21 May 20240.47000.48300.44000.45000.450025,900
20 May 20240.44100.50000.41900.48000.4800117,700
17 May 20240.39900.45900.37500.42000.4200282,000
16 May 20240.33000.38800.33000.38000.380043,400
15 May 20240.35100.38600.35100.38600.38607,500
14 May 20240.36900.38800.35300.37800.37804,300
13 May 20240.37300.37300.36400.37300.37302,100
10 May 20240.36100.37300.36000.37300.37309,700
09 May 20240.36000.36000.36000.36000.36001,900
08 May 20240.38000.38000.37000.37000.37002,000
07 May 20240.34700.38800.34700.37300.373011,200
06 May 20240.36000.39000.34000.34000.340043,000
03 May 20240.35900.36700.32900.35400.354035,800
02 May 20240.38000.38000.33000.36900.369061,400
01 May 20240.35000.36500.35000.35000.35006,100
30 Apr 20240.36300.36300.35000.36000.360030,900
29 Apr 20240.37700.38100.36300.37000.370058,400
26 Apr 20240.37000.37100.36500.37100.37106,100
25 Apr 20240.36200.37700.35000.37700.377071,800
24 Apr 20240.37700.37700.36800.36800.36806,800
23 Apr 20240.36200.37700.36200.37700.37706,700
22 Apr 20240.36200.37800.36200.36200.36207,100
19 Apr 20240.37800.37800.36200.37000.370011,100
18 Apr 20240.38000.38000.36200.37800.37805,700
17 Apr 20240.36500.38000.36500.37700.37707,800
16 Apr 20240.36500.38000.36000.37200.37206,200
15 Apr 20240.38000.38000.36500.37500.375024,200
12 Apr 20240.38000.38000.35000.37100.371028,100
11 Apr 20240.35000.35000.35000.35000.350026,000
10 Apr 20240.36000.37500.36000.36500.365075,200
09 Apr 20240.36800.36800.36800.36800.36801,300
08 Apr 20240.36200.38000.36100.37300.373031,000
05 Apr 20240.37100.37500.36000.36500.365023,600
04 Apr 20240.39400.39400.38200.38500.385021,500
03 Apr 20240.37000.39000.37000.37000.370010,000
02 Apr 20240.39400.39400.37000.38900.389017,100
01 Apr 20240.37600.38000.37000.37000.370018,900
28 Mar 20240.39000.39000.37500.37500.37506,300
27 Mar 20240.39600.39600.38000.38000.380018,800
26 Mar 20240.39500.40000.39000.40000.400010,800
25 Mar 20240.39000.40000.39000.39900.399017,500
22 Mar 20240.40000.40000.38700.38700.38704,000
21 Mar 20240.38700.40000.38700.40000.40005,800
20 Mar 20240.39000.39500.38000.39200.392036,500
19 Mar 20240.37000.39000.36300.37500.375010,200
18 Mar 20240.38500.39000.37000.39000.39009,300
15 Mar 20240.37400.39000.36900.38700.387022,500
14 Mar 20240.36200.39000.34000.39000.390052,800
13 Mar 20240.35000.39700.35000.36000.360013,300
12 Mar 20240.36500.40000.36500.36600.366041,800
11 Mar 20240.36000.37900.35000.35000.350040,900
08 Mar 20240.36000.38000.35000.36000.360023,100
07 Mar 20240.38500.39000.36400.37000.37006,700
06 Mar 20240.38000.41000.38000.38000.380028,800
05 Mar 20240.37900.40000.37900.38000.380048,500
04 Mar 20240.37600.40000.35600.35800.358019,600
01 Mar 20240.37000.39000.33400.36100.361045,800
29 Feb 20240.36800.38000.32000.36000.360041,500
28 Feb 20240.36000.37500.35000.36000.360019,600
27 Feb 20240.36300.45000.34300.39300.3930128,700
26 Feb 20240.35800.37600.35000.36000.360031,000
23 Feb 20240.34800.35800.33900.35800.3580134,100
22 Feb 20240.37400.39300.34000.34800.348074,700
21 Feb 20240.39000.41700.36000.36700.367082,800
20 Feb 20240.42000.44000.36000.38700.387051,100
16 Feb 20240.42000.42000.37100.42000.420091,800
15 Feb 20240.39800.42000.34700.38500.3850189,800
14 Feb 20240.49000.49000.31000.33200.3320239,700
13 Feb 20240.46000.46000.36500.39500.3950123,700
12 Feb 20240.46000.48200.44000.46000.460048,600
09 Feb 20240.49000.49000.45200.49000.490011,200
08 Feb 20240.49700.50300.49000.49600.49602,800
07 Feb 20240.49000.52000.49000.51000.51003,700
06 Feb 20240.47000.53000.47000.48900.489033,400
05 Feb 20240.51000.51000.47000.47000.47001,600
02 Feb 20240.48000.53900.46100.48700.48705,800
01 Feb 20240.48300.53000.48300.51000.51006,700
31 Jan 20240.49000.51000.45000.48000.480025,000
30 Jan 20240.51400.52000.49000.52000.52001,900
29 Jan 20240.54000.54000.48000.50600.506010,100
26 Jan 20240.50000.51000.50000.51000.51003,500
25 Jan 20240.55000.55000.43600.50000.500020,500
24 Jan 20240.55000.55000.53000.53800.53805,100
23 Jan 20240.55200.58000.52700.53000.530013,400
22 Jan 20240.53000.55200.51000.55200.552014,900
19 Jan 20240.53000.54000.50000.53000.530010,900
18 Jan 20240.58000.58000.55200.56500.56506,800
17 Jan 20240.53200.55400.53200.55400.55403,100
16 Jan 20240.61000.61000.54100.55400.55403,000
12 Jan 20240.51700.59000.51700.59000.59006,300
11 Jan 20240.53200.53200.49300.50000.500080,900
10 Jan 20240.56000.56000.50300.51100.511080,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...