Skip to main content

36Kr Holdings Inc ADR (NQ: KRKR )

0.3541 -0.0151 (-4.09%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.4900 0.5100 0.4500 0.4800 25,024 -0.04(-7.69%)
Jan 30, 2024 0.5100 0.5200 0.4900 0.5200 1,935 +0.01(+2.77%)
Jan 29, 2024 0.5400 0.5400 0.4800 0.5060 10,064 -0.00(-0.78%)
Jan 26, 2024 0.5004 0.5100 0.5004 0.5100 3,479 +0.01(+2.08%)
Jan 25, 2024 0.5500 0.5500 0.4364 0.4996 19,490 -0.04(-7.05%)
Jan 24, 2024 0.5500 0.5500 0.5302 0.5375 5,066 +0.01(+1.38%)
Jan 23, 2024 0.5520 0.5800 0.5267 0.5302 13,430 -0.02(-3.95%)
Jan 22, 2024 0.5300 0.5520 0.5101 0.5520 14,932 +0.02(+4.15%)
Jan 19, 2024 0.5300 0.5400 0.5000 0.5300 10,921 -0.03(-6.19%)
Jan 18, 2024 0.5800 0.5800 0.5520 0.5650 6,826 +0.01(+2.04%)
Jan 17, 2024 0.5320 0.5538 0.5320 0.5537 3,062 -0.00(-0.05%)
Jan 16, 2024 0.6100 0.5701 0.5410 0.5540 3,047 -0.04(-6.07%)
Jan 12, 2024 0.5166 0.5899 0.5166 0.5898 6,267 +0.09(+17.96%)
Jan 11, 2024 0.5320 0.5323 0.4926 0.5000 80,903 -0.01(-2.15%)
Jan 10, 2024 0.5600 0.5600 0.5027 0.5110 80,814 -0.06(-10.35%)
Jan 09, 2024 0.5900 0.5900 0.5500 0.5700 3,791 -0.01(-0.87%)
Jan 08, 2024 0.5800 0.5900 0.5700 0.5750 16,872 -0.02(-2.54%)
Jan 05, 2024 0.6000 0.6000 0.5800 0.5900 3,719 -0.00(-0.02%)
Jan 04, 2024 0.6000 0.6000 0.5801 0.5901 3,368 +0.01(+0.87%)
Jan 03, 2024 0.6000 0.6000 0.5800 0.5850 13,259 -0.01(-0.90%)
Jan 02, 2024 0.6300 0.6300 0.5501 0.5903 12,360 +0.03(+5.41%)
Dec 29, 2023 0.5539 0.6051 0.5440 0.5600 28,153 +0.01(+2.28%)
Dec 28, 2023 0.5500 0.5600 0.5331 0.5475 13,185 +0.02(+3.17%)
Dec 27, 2023 0.5300 0.5559 0.5300 0.5307 16,244 -0.02(-3.51%)
Dec 26, 2023 0.5655 0.5900 0.5201 0.5500 29,263 -0.01(-2.64%)
Dec 22, 2023 0.5800 0.5812 0.5611 0.5649 34,611 +0.00(+0.57%)
Dec 21, 2023 0.5700 0.5900 0.5604 0.5617 13,383 -0.01(-1.63%)
Dec 20, 2023 0.5700 0.6100 0.5601 0.5710 116,753 -0.03(-4.99%)
Dec 19, 2023 0.6000 0.6320 0.5500 0.6010 89,201 -0.01(-2.34%)
Dec 18, 2023 0.6162 0.6200 0.6151 0.6154 9,810 +0.00(+0.07%)
Dec 15, 2023 0.6434 0.6500 0.6150 0.6150 5,519 -0.02(-2.41%)
Dec 14, 2023 0.6102 0.6302 0.6102 0.6302 1,863 +0.00(+0.03%)
Dec 13, 2023 0.6200 0.6599 0.6000 0.6300 32,136 -0.02(-3.68%)
Dec 12, 2023 0.6625 0.6625 0.6450 0.6541 4,875 +0.00(+0.62%)
Dec 11, 2023 0.6350 0.6800 0.6350 0.6501 20,230 +0.04(+6.56%)
Dec 08, 2023 0.6800 0.6800 0.6001 0.6101 70,897 -0.05(-7.00%)
Dec 07, 2023 0.6825 0.7063 0.6560 0.6560 8,527 +0.00(+0.00%)
Dec 06, 2023 0.6700 0.7400 0.6510 0.6560 127,246 -0.02(-3.53%)
Dec 05, 2023 0.6800 0.6999 0.6651 0.6800 6,524 -0.02(-2.86%)
Dec 04, 2023 0.6516 0.7000 0.6511 0.7000 2,215 +0.03(+4.48%)
Dec 01, 2023 0.6800 0.7300 0.6500 0.6700 217,403 -0.04(-5.62%)
Nov 30, 2023 0.7236 0.7236 0.7099 0.7099 1,152 +0.01(+1.41%)
Nov 29, 2023 0.7300 0.7400 0.7000 0.7000 14,861 -0.03(-4.37%)
Nov 28, 2023 0.7150 0.7441 0.7150 0.7320 3,093 +0.02(+2.97%)
Nov 27, 2023 0.6880 0.7199 0.6880 0.7109 7,576 +0.02(+2.95%)
Nov 24, 2023 0.7000 0.7201 0.6600 0.6905 10,358 -0.01(-1.39%)
Nov 22, 2023 0.7001 0.7201 0.7001 0.7002 5,368 +0.00(+0.01%)
Nov 21, 2023 0.7100 0.7250 0.7000 0.7001 12,089 -0.02(-2.76%)
Nov 20, 2023 0.7300 0.7350 0.7200 0.7200 20,264 +0.00(+0.00%)
Nov 17, 2023 0.7400 0.7400 0.7200 0.7200 9,536 +0.00(+0.00%)
Nov 16, 2023 0.7200 0.7400 0.7200 0.7200 11,564 -0.00(-0.08%)
Nov 15, 2023 0.7003 0.7603 0.7003 0.7206 13,752 -0.01(-1.02%)
Nov 14, 2023 0.7090 0.7380 0.7090 0.7280 7,195 -0.00(-0.55%)
Nov 13, 2023 0.7090 0.7320 0.7090 0.7320 1,290 +0.01(+0.83%)
Nov 10, 2023 0.7230 0.8090 0.7200 0.7260 2,944 +0.01(+0.82%)
Nov 09, 2023 0.7101 0.7600 0.7101 0.7201 5,141 -0.00(-0.01%)
Nov 08, 2023 0.7210 0.7305 0.7200 0.7202 15,966 -0.00(-0.06%)
Nov 07, 2023 0.7205 0.7213 0.7200 0.7206 13,369 +0.00(+0.03%)
Nov 06, 2023 0.7201 0.7300 0.7201 0.7204 4,004 -0.01(-1.69%)
Nov 03, 2023 0.7300 0.7499 0.7300 0.7328 10,205 +0.01(+1.08%)
Nov 02, 2023 0.7202 0.7320 0.7202 0.7250 23,985 -0.05(-6.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.