Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

36Kr Holdings Inc ADR (NQ: KRKR )

0.3541 -0.0151 (-4.09%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.3675 0.3798 0.3200 0.3600 41,481 +0.00(+0.00%)
Feb 28, 2024 0.3600 0.3750 0.3500 0.3600 19,571 -0.03(-8.28%)
Feb 27, 2024 0.3628 0.4500 0.3431 0.3925 128,709 +0.03(+9.03%)
Feb 26, 2024 0.3580 0.3755 0.3500 0.3600 30,974 +0.00(+0.45%)
Feb 23, 2024 0.3476 0.3584 0.3385 0.3584 134,149 +0.01(+3.11%)
Feb 22, 2024 0.3700 0.3927 0.3400 0.3476 74,745 -0.02(-5.21%)
Feb 21, 2024 0.3900 0.4168 0.3600 0.3667 82,823 -0.02(-5.27%)
Feb 20, 2024 0.4200 0.4400 0.3600 0.3871 51,097 -0.03(-7.83%)
Feb 16, 2024 0.4200 0.4200 0.3706 0.4200 92,392 +0.03(+9.09%)
Feb 15, 2024 0.3980 0.4200 0.3465 0.3850 188,833 +0.05(+15.86%)
Feb 14, 2024 0.4899 0.4899 0.3102 0.3323 239,154 -0.06(-15.87%)
Feb 13, 2024 0.4600 0.4600 0.3651 0.3950 123,220 -0.07(-14.13%)
Feb 12, 2024 0.4600 0.4815 0.4402 0.4600 48,593 -0.03(-6.08%)
Feb 09, 2024 0.4900 0.4901 0.4515 0.4898 11,219 -0.01(-1.25%)
Feb 08, 2024 0.4969 0.5035 0.4900 0.4960 2,803 -0.01(-2.75%)
Feb 07, 2024 0.4900 0.5200 0.4900 0.5100 3,676 +0.02(+4.29%)
Feb 06, 2024 0.4700 0.5300 0.4700 0.4890 33,397 +0.02(+4.04%)
Feb 05, 2024 0.5100 0.5100 0.4700 0.4700 1,623 -0.02(-3.57%)
Feb 02, 2024 0.4801 0.5393 0.4606 0.4874 5,819 -0.02(-4.52%)
Feb 01, 2024 0.4828 0.5300 0.4828 0.5105 6,653 +0.03(+6.35%)
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%)
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.