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

36Kr Holdings Inc ADR (NQ: KRKR )

3.090 -0.010 (-0.32%)
Streaming Delayed Price Updated: 10:15 AM EST, Nov 25, 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 (%)
Nov 22, 2024 3.300 3.300 3.040 3.100 2,392 -0.06(-1.90%)
Nov 21, 2024 3.140 3.360 3.120 3.160 10,822 +0.06(+1.94%)
Nov 20, 2024 3.310 3.380 3.028 3.100 7,720 -0.21(-6.34%)
Nov 19, 2024 3.710 3.710 3.030 3.310 11,789 -0.05(-1.49%)
Nov 18, 2024 3.530 3.540 3.360 3.360 7,248 -0.16(-4.55%)
Nov 15, 2024 3.823 3.823 3.520 3.520 5,402 -0.38(-9.74%)
Nov 14, 2024 3.830 3.900 3.830 3.900 661 +0.07(+1.83%)
Nov 13, 2024 3.985 3.985 3.830 3.830 1,913 -0.19(-4.73%)
Nov 12, 2024 3.880 4.020 3.880 4.020 577 +0.08(+2.03%)
Nov 11, 2024 3.920 4.200 3.900 3.940 4,798 -0.04(-1.01%)
Nov 08, 2024 3.940 3.980 3.940 3.980 1,174 -0.06(-1.36%)
Nov 07, 2024 3.900 4.095 3.900 4.035 2,532 +0.17(+4.26%)
Nov 06, 2024 3.970 4.306 3.850 3.870 11,118 -0.40(-9.37%)
Nov 05, 2024 4.010 4.370 3.910 4.270 13,267 +0.29(+7.29%)
Nov 04, 2024 4.080 4.335 3.970 3.980 17,139 -0.09(-2.21%)
Nov 01, 2024 4.060 4.250 4.060 4.070 12,148 -0.01(-0.25%)
Oct 31, 2024 4.050 4.260 4.020 4.080 6,251 -0.04(-0.97%)
Oct 30, 2024 4.220 4.220 4.120 4.120 480 +0.01(+0.24%)
Oct 29, 2024 4.120 4.120 4.110 4.110 1,001 -0.20(-4.64%)
Oct 28, 2024 4.180 4.370 4.090 4.310 12,246 +0.10(+2.38%)
Oct 25, 2024 4.200 4.445 4.160 4.210 6,259 -0.08(-1.79%)
Oct 24, 2024 4.360 4.440 4.150 4.287 12,073 -0.18(-4.10%)
Oct 23, 2024 4.470 4.590 4.470 4.470 2,016 -0.13(-2.83%)
Oct 22, 2024 4.600 4.600 4.600 4.600 843 -0.05(-1.08%)
Oct 21, 2024 4.580 4.860 4.580 4.650 13,146 -0.11(-2.31%)
Oct 18, 2024 4.774 4.900 4.760 4.760 2,496 +0.16(+3.48%)
Oct 17, 2024 5.050 5.080 4.520 4.600 38,629 -0.30(-6.12%)
Oct 16, 2024 4.520 5.255 4.500 4.900 38,957 +0.45(+10.17%)
Oct 15, 2024 4.360 4.750 4.360 4.448 5,035 -0.08(-1.71%)
Oct 14, 2024 4.440 4.650 4.411 4.525 10,301 +0.16(+3.55%)
Oct 11, 2024 4.310 4.700 4.210 4.370 15,188 -0.14(-3.10%)
Oct 10, 2024 5.100 5.280 4.510 4.510 23,785 -0.78(-14.74%)
Oct 09, 2024 5.300 5.300 5.190 5.290 3,497 -0.11(-2.04%)
Oct 08, 2024 5.170 5.570 5.050 5.400 19,572 +0.00(+0.00%)
Oct 07, 2024 5.660 5.660 5.000 5.400 37,567 -0.21(-3.69%)
Oct 04, 2024 5.120 5.820 4.860 5.607 35,222 +0.74(+15.13%)
Oct 03, 2024 5.600 5.885 4.670 4.870 23,232 -0.73(-13.07%)
Oct 02, 2024 5.764 6.000 5.600 5.602 19,178 +0.36(+6.91%)
Oct 01, 2024 6.200 6.200 4.798 5.240 18,413 -0.66(-11.19%)
Sep 30, 2024 5.020 6.400 5.020 5.900 74,090 +1.16(+24.37%)
Sep 27, 2024 4.578 4.988 4.200 4.744 12,626 +0.55(+13.01%)
Sep 26, 2024 3.996 4.326 3.900 4.198 20,117 +0.31(+7.86%)
Sep 25, 2024 4.180 4.180 3.786 3.892 7,026 +0.09(+2.42%)
Sep 24, 2024 3.794 3.800 3.592 3.800 4,919 +0.19(+5.32%)
Sep 23, 2024 3.800 3.960 3.500 3.608 12,470 -0.35(-8.89%)
Sep 20, 2024 3.972 3.980 3.600 3.960 4,341 -0.04(-1.00%)
Sep 19, 2024 4.620 4.800 3.998 4.000 23,773 -0.79(-16.49%)
Sep 18, 2024 4.934 5.160 4.614 4.790 3,172 +0.09(+1.91%)
Sep 17, 2024 4.732 5.180 4.612 4.700 5,044 -0.03(-0.68%)
Sep 16, 2024 5.000 5.002 4.716 4.732 3,736 -0.17(-3.43%)
Sep 13, 2024 4.840 5.000 4.678 4.900 1,872 +0.07(+1.53%)
Sep 12, 2024 4.800 5.000 4.640 4.826 2,483 -0.09(-1.91%)
Sep 11, 2024 4.800 5.300 4.708 4.920 2,205 +0.12(+2.50%)
Sep 10, 2024 4.786 4.800 4.708 4.800 1,559 +0.18(+3.85%)
Sep 09, 2024 4.800 4.878 4.622 4.622 2,413 -0.17(-3.63%)
Sep 06, 2024 5.254 5.260 4.620 4.796 776 -0.20(-4.08%)
Sep 05, 2024 5.000 5.380 4.978 5.000 3,775 -0.17(-3.33%)
Sep 04, 2024 5.220 5.480 4.850 5.172 2,834 -0.03(-0.58%)
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.