KRKR - 36Kr Holdings Inc.
3.545
0.015 0.423%
Share volume: 2,168
Last Updated: 03-05-2026
Business Services/Services – Misc. Business Services:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$3.53
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $3.37 | $3.37 | $3.72 | $3.72 | $3.37 | $3.37 | $3.55 | $3.55 | 2,168 | $2,168.00 |
| 03-04-2026 | $3.28 | $3.28 | $3.66 | $3.66 | $3.28 | $3.28 | $3.53 | $3.53 | 3,644 | $3,644.00 |
| 03-03-2026 | $3.30 | $3.30 | $3.30 | $3.30 | $2.87 | $2.87 | $3.27 | $3.27 | 11,859 | $11,859.00 |
| 03-02-2026 | $3.60 | $3.60 | $3.75 | $3.75 | $3.10 | $3.10 | $3.28 | $3.28 | 12,203 | $12,203.00 |
| 02-27-2026 | $3.51 | $3.51 | $3.74 | $3.74 | $3.50 | $3.50 | $3.56 | $3.56 | 1,106 | $1,106.00 |
| 02-26-2026 | $3.56 | $3.56 | $3.68 | $3.68 | $3.51 | $3.51 | $3.51 | $3.51 | 1,177 | $1,177.00 |
| 02-25-2026 | $3.32 | $3.32 | $4.00 | $4.00 | $3.32 | $3.32 | $3.68 | $3.68 | 7,293 | $7,293.00 |
| 02-24-2026 | $3.46 | $3.46 | $3.59 | $3.59 | $3.23 | $3.23 | $3.51 | $3.51 | 3,680 | $3,680.00 |
| 02-23-2026 | $3.66 | $3.66 | $3.75 | $3.75 | $3.60 | $3.60 | $3.60 | $3.60 | 2,011 | $2,011.00 |
| 02-20-2026 | $3.84 | $3.84 | $3.85 | $3.85 | $3.15 | $3.15 | $3.76 | $3.76 | 20,721 | $20,721.00 |