36Kr Holdings Inc. (KRKR)
NASDAQ: KRKR · Real-Time Price · USD
4.910
+0.160 (3.37%)
At close: Dec 5, 2025, 4:00 PM EST
5.10
+0.19 (3.87%)
After-hours: Dec 5, 2025, 6:31 PM EST
36Kr Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 3.37% | 633 |
| Dec 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.25% | 546 |
| Dec 3, 2025 | 4.62 | 4.81 | 4.62 | 4.81 | 4.81 | 7.37% | 1,051 |
| Dec 2, 2025 | 4.71 | 4.85 | 4.48 | 4.48 | 4.48 | 2.28% | 1,088 |
| Dec 1, 2025 | 4.50 | 4.60 | 4.11 | 4.38 | 4.38 | -9.13% | 7,225 |
| Nov 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 373 |
| Nov 26, 2025 | 4.68 | 4.82 | 4.68 | 4.82 | 4.82 | -0.82% | 3,036 |
| Nov 25, 2025 | 4.50 | 4.86 | 4.50 | 4.86 | 4.86 | -2.41% | 2,222 |
| Nov 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | 508 |
| Nov 21, 2025 | 4.94 | 5.05 | 4.93 | 5.05 | 5.05 | -0.28% | 1,029 |
| Nov 20, 2025 | 5.26 | 5.26 | 5.06 | 5.06 | 5.06 | 0.28% | 784 |
| Nov 19, 2025 | 5.37 | 5.37 | 5.05 | 5.05 | 5.05 | -3.99% | 663 |
| Nov 18, 2025 | 5.03 | 5.45 | 5.03 | 5.26 | 5.26 | 2.02% | 1,849 |
| Nov 17, 2025 | 5.17 | 5.44 | 4.95 | 5.16 | 5.16 | -7.43% | 2,998 |
| Nov 13, 2025 | 5.04 | 5.57 | 5.04 | 5.57 | 5.57 | -2.79% | 3,785 |
| Nov 12, 2025 | 5.42 | 5.73 | 5.00 | 5.73 | 5.73 | 5.72% | 3,276 |
| Nov 11, 2025 | 4.87 | 5.42 | 4.87 | 5.42 | 5.42 | 0.37% | 1,245 |
| Nov 10, 2025 | 5.80 | 5.82 | 5.40 | 5.40 | 5.40 | 0.75% | 5,011 |
| Nov 7, 2025 | 4.60 | 5.69 | 4.60 | 5.36 | 5.36 | 16.52% | 21,881 |
| Nov 6, 2025 | 4.85 | 5.04 | 4.60 | 4.60 | 4.60 | -5.35% | 4,468 |
| Nov 5, 2025 | 4.95 | 4.95 | 4.59 | 4.86 | 4.86 | -3.19% | 4,458 |
| Nov 4, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.09% | 2,788 |
| Nov 3, 2025 | 5.07 | 5.18 | 5.02 | 5.18 | 5.18 | -0.77% | 3,771 |
| Oct 31, 2025 | 5.10 | 5.73 | 5.06 | 5.22 | 5.22 | -2.25% | 38,061 |
| Oct 30, 2025 | 5.39 | 5.39 | 5.34 | 5.34 | 5.34 | -1.29% | 462 |
| Oct 29, 2025 | 5.26 | 5.71 | 5.26 | 5.41 | 5.41 | -6.72% | 5,330 |
| Oct 28, 2025 | 5.56 | 5.86 | 5.56 | 5.80 | 5.80 | -1.19% | 1,082 |
| Oct 27, 2025 | 5.60 | 5.88 | 5.60 | 5.87 | 5.87 | 4.82% | 3,995 |
| Oct 24, 2025 | 5.53 | 5.69 | 5.50 | 5.60 | 5.60 | -2.44% | 1,046 |
| Oct 23, 2025 | 5.47 | 5.74 | 5.46 | 5.74 | 5.74 | 0.79% | 4,192 |
| Oct 22, 2025 | 5.73 | 5.73 | 5.49 | 5.70 | 5.70 | -0.61% | 3,478 |
| Oct 21, 2025 | 5.78 | 5.85 | 5.69 | 5.73 | 5.73 | -5.73% | 18,711 |
| Oct 20, 2025 | 5.63 | 6.30 | 5.63 | 6.08 | 6.08 | 10.11% | 4,190 |
| Oct 17, 2025 | 5.60 | 5.78 | 5.52 | 5.52 | 5.52 | -4.50% | 7,996 |
| Oct 16, 2025 | 6.12 | 6.12 | 5.76 | 5.78 | 5.78 | -7.49% | 13,937 |
| Oct 15, 2025 | 6.01 | 6.32 | 6.01 | 6.25 | 6.25 | -0.51% | 8,039 |
| Oct 14, 2025 | 6.10 | 6.30 | 6.06 | 6.28 | 6.28 | 1.78% | 1,565 |
| Oct 13, 2025 | 5.93 | 6.37 | 5.93 | 6.17 | 6.17 | 2.83% | 16,435 |
| Oct 10, 2025 | 6.71 | 6.71 | 6.00 | 6.00 | 6.00 | -9.64% | 29,041 |
| Oct 9, 2025 | 6.80 | 6.82 | 6.60 | 6.64 | 6.64 | 0.55% | 9,734 |
| Oct 8, 2025 | 6.97 | 6.97 | 6.45 | 6.60 | 6.60 | -5.93% | 17,671 |
| Oct 7, 2025 | 7.20 | 7.20 | 6.80 | 7.02 | 7.02 | -2.50% | 6,946 |
| Oct 6, 2025 | 7.10 | 7.28 | 7.10 | 7.20 | 7.20 | -1.10% | 5,356 |
| Oct 3, 2025 | 7.30 | 7.30 | 7.04 | 7.28 | 7.28 | 0.14% | 3,308 |
| Oct 2, 2025 | 7.22 | 7.34 | 7.03 | 7.27 | 7.27 | 0.28% | 8,756 |
| Oct 1, 2025 | 7.02 | 7.57 | 6.90 | 7.25 | 7.25 | 3.28% | 37,493 |
| Sep 30, 2025 | 7.28 | 7.28 | 7.01 | 7.02 | 7.02 | -4.10% | 11,130 |
| Sep 29, 2025 | 7.40 | 7.58 | 7.21 | 7.32 | 7.32 | 1.81% | 20,521 |
| Sep 26, 2025 | 7.47 | 7.67 | 6.70 | 7.19 | 7.19 | -11.67% | 60,856 |
| Sep 25, 2025 | 8.50 | 8.69 | 8.02 | 8.14 | 8.14 | 0.62% | 67,725 |
| Sep 24, 2025 | 8.16 | 8.18 | 7.91 | 8.09 | 8.09 | 4.54% | 9,552 |
| Sep 23, 2025 | 8.03 | 8.41 | 7.74 | 7.74 | 7.74 | -7.65% | 17,111 |
| Sep 22, 2025 | 8.00 | 8.46 | 7.30 | 8.38 | 8.38 | 9.54% | 105,169 |
| Sep 19, 2025 | 7.60 | 7.75 | 7.02 | 7.65 | 7.65 | 0.26% | 22,854 |
| Sep 18, 2025 | 8.27 | 8.27 | 6.95 | 7.63 | 7.63 | -7.74% | 116,700 |
| Sep 17, 2025 | 7.84 | 8.27 | 7.84 | 8.27 | 8.27 | 1.72% | 13,694 |
| Sep 16, 2025 | 7.86 | 8.19 | 7.56 | 8.13 | 8.13 | 5.04% | 27,654 |
| Sep 15, 2025 | 7.11 | 8.25 | 7.11 | 7.74 | 7.74 | 5.02% | 103,549 |
| Sep 12, 2025 | 8.07 | 8.32 | 6.85 | 7.37 | 7.37 | -10.10% | 102,778 |
| Sep 11, 2025 | 9.08 | 9.09 | 7.94 | 8.20 | 8.20 | -3.67% | 95,341 |
| Sep 10, 2025 | 8.00 | 10.69 | 8.00 | 8.51 | 8.51 | -0.12% | 173,776 |
| Sep 9, 2025 | 7.23 | 8.80 | 6.21 | 8.52 | 8.52 | -15.64% | 594,665 |
| Sep 8, 2025 | 5.50 | 21.36 | 5.50 | 10.10 | 10.10 | 92.75% | 8,102,135 |
| Sep 5, 2025 | 5.12 | 5.29 | 4.94 | 5.24 | 5.24 | 8.04% | 4,803 |
| Sep 2, 2025 | 4.85 | 4.87 | 4.85 | 4.85 | 4.85 | -1.02% | 2,256 |
| Aug 29, 2025 | 4.42 | 5.10 | 4.42 | 4.90 | 4.90 | 8.89% | 7,505 |
| Aug 28, 2025 | 4.57 | 4.78 | 4.47 | 4.50 | 4.50 | -6.25% | 2,302 |
| Aug 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% | 1,211 |
| Aug 26, 2025 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -3.61% | 983 |
| Aug 25, 2025 | 4.95 | 5.00 | 4.46 | 4.99 | 4.99 | -1.19% | 7,677 |
| Aug 22, 2025 | 4.50 | 5.23 | 4.50 | 5.05 | 5.05 | 18.54% | 5,468 |
| Aug 21, 2025 | 4.50 | 4.50 | 4.26 | 4.26 | 4.26 | -5.33% | 1,147 |
| Aug 20, 2025 | 4.60 | 4.68 | 4.50 | 4.50 | 4.50 | -4.26% | 1,018 |
| Aug 19, 2025 | 4.69 | 4.83 | 4.50 | 4.70 | 4.70 | -3.09% | 3,387 |
| Aug 18, 2025 | 4.71 | 4.92 | 4.70 | 4.85 | 4.85 | 3.19% | 10,910 |
| Aug 15, 2025 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | -4.67% | 1,434 |
| Aug 14, 2025 | 4.96 | 5.15 | 4.83 | 4.93 | 4.93 | -6.45% | 3,410 |
| Aug 13, 2025 | 5.09 | 5.27 | 5.09 | 5.27 | 5.27 | 7.46% | 7,454 |
| Aug 11, 2025 | 5.46 | 5.50 | 4.90 | 4.90 | 4.90 | -4.22% | 1,932 |
| Aug 8, 2025 | 5.01 | 5.12 | 5.01 | 5.12 | 5.12 | -0.58% | 1,620 |
| Aug 7, 2025 | 5.12 | 5.56 | 5.00 | 5.15 | 5.15 | 2.18% | 13,601 |
| Aug 6, 2025 | 4.44 | 5.30 | 4.44 | 5.04 | 5.04 | 6.78% | 12,261 |
| Aug 5, 2025 | 4.79 | 4.80 | 4.55 | 4.72 | 4.72 | -6.26% | 8,593 |
| Aug 4, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.30% | 1,123 |
| Aug 1, 2025 | 5.16 | 6.18 | 4.82 | 5.02 | 5.02 | -3.46% | 69,823 |
| Jul 31, 2025 | 5.05 | 5.40 | 4.66 | 5.20 | 5.20 | 2.56% | 36,567 |
| Jul 30, 2025 | 4.70 | 5.40 | 4.70 | 5.07 | 5.07 | -2.20% | 63,261 |
| Jul 29, 2025 | 4.70 | 5.37 | 4.51 | 5.18 | 5.18 | 3.68% | 93,012 |
| Jul 28, 2025 | 4.26 | 5.20 | 4.26 | 5.00 | 5.00 | 5.26% | 38,361 |
| Jul 25, 2025 | 4.53 | 4.75 | 4.51 | 4.75 | 4.75 | 5.67% | 11,557 |
| Jul 24, 2025 | 4.75 | 4.75 | 4.00 | 4.50 | 4.50 | -10.46% | 5,692 |
| Jul 23, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -3.74% | 1,214 |
| Jul 22, 2025 | 5.40 | 5.55 | 5.09 | 5.22 | 5.22 | -5.18% | 4,785 |
| Jul 21, 2025 | 5.53 | 5.65 | 5.48 | 5.50 | 5.50 | -1.26% | 10,456 |
| Jul 18, 2025 | 5.40 | 6.01 | 5.35 | 5.57 | 5.57 | 3.34% | 26,136 |
| Jul 17, 2025 | 5.30 | 5.40 | 5.30 | 5.39 | 5.39 | 1.51% | 2,422 |
| Jul 15, 2025 | 5.70 | 5.70 | 5.30 | 5.31 | 5.31 | -11.35% | 5,972 |
| Jul 14, 2025 | 6.20 | 6.20 | 5.88 | 5.99 | 5.99 | -2.60% | 2,155 |
| Jul 11, 2025 | 5.90 | 6.23 | 5.74 | 6.15 | 6.15 | 10.02% | 15,933 |
| Jul 10, 2025 | 5.74 | 5.74 | 5.59 | 5.59 | 5.59 | 0.18% | 1,967 |