KRKR - 36Kr Holdings Inc.
3.64
-0.010 -0.275%
Share volume: 8,465
Last Updated: 04-23-2026
Business Services/Services – Misc. Business Services:
0.46%
PREVIOUS CLOSE
CHG
CHG%
$3.65
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $3.39 | $3.39 | $3.71 | $3.71 | $3.39 | $3.39 | $3.64 | $3.64 | 8,465 | $8,465.00 |
| 04-21-2026 | $3.61 | $3.61 | $3.82 | $3.82 | $3.60 | $3.60 | $3.65 | $3.65 | 321 | $321.00 |
| 04-20-2026 | $3.55 | $3.55 | $3.79 | $3.79 | $3.47 | $3.47 | $3.65 | $3.65 | 26,705 | $26,705.00 |
| 04-17-2026 | $3.57 | $3.57 | $3.77 | $3.77 | $3.50 | $3.50 | $3.55 | $3.55 | 5,781 | $5,781.00 |
| 04-16-2026 | $3.49 | $3.49 | $3.77 | $3.77 | $3.46 | $3.46 | $3.53 | $3.53 | 11,647 | $11,647.00 |
| 04-15-2026 | $3.60 | $3.60 | $3.83 | $3.83 | $3.43 | $3.43 | $3.53 | $3.53 | 19,342 | $19,342.00 |
| 04-14-2026 | $3.60 | $3.60 | $3.75 | $3.75 | $3.53 | $3.53 | $3.75 | $3.75 | 22,239 | $22,239.00 |
| 04-13-2026 | $3.68 | $3.68 | $3.94 | $3.94 | $3.50 | $3.50 | $3.74 | $3.74 | 11,126 | $11,126.00 |
| 04-10-2026 | $3.70 | $3.70 | $3.93 | $3.93 | $3.70 | $3.70 | $3.93 | $3.93 | 1,693 | $1,693.00 |