Want to see KRKR full AI Analyst Report?
36Kr Holdings Inc (KRKR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.76 | 2.90 | 2.70 | 2.90 | 2.90 | +1.58% | 2,920 | 0.51 |
| Oct 29, 2026 | 2.86 | 2.88 | 2.83 | 2.86 | 2.86 | -3.22% | 0 | 0.00 |
| Oct 28, 2026 | 2.88 | 2.99 | 2.76 | 2.95 | 2.95 | -1.30% | 3,513 | 0.60 |
| Oct 27, 2026 | 3.00 | 3.00 | 2.89 | 2.99 | 2.99 | -0.37% | 500 | 0.08 |
| Oct 26, 2026 | 2.93 | 3.07 | 2.78 | 3.00 | 3.00 | +0.57% | 7,546 | 1.28 |
| Oct 23, 2026 | 2.83 | 3.02 | 2.83 | 2.98 | 2.98 | +1.64% | 3,405 | 0.57 |
| Oct 22, 2026 | 2.94 | 3.01 | 2.86 | 2.94 | 2.94 | -3.77% | 0 | 0.00 |
| Oct 21, 2026 | 2.85 | 3.06 | 2.76 | 3.05 | 3.05 | +2.42% | 4,060 | 0.63 |
| Oct 20, 2026 | 3.00 | 3.05 | 2.85 | 2.98 | 2.98 | -0.57% | 7,798 | 1.19 |
| Oct 19, 2026 | 3.00 | 3.06 | 2.93 | 3.00 | 3.00 | -2.44% | 0 | 0.00 |
| Oct 16, 2026 | 2.80 | 3.07 | 2.80 | 3.07 | 3.07 | +0.36% | 3,670 | 0.50 |
| Oct 15, 2026 | 2.95 | 3.09 | 2.90 | 3.06 | 3.06 | +0.63% | 7,064 | 0.95 |
| Oct 14, 2026 | 2.91 | 3.04 | 2.91 | 3.04 | 3.04 | +0.00% | 572 | 0.08 |
| Oct 13, 2026 | 2.93 | 3.04 | 2.92 | 3.04 | 3.04 | +1.00% | 2,283 | 0.30 |
| Oct 12, 2026 | 3.05 | 3.05 | 2.98 | 3.01 | 3.01 | +0.00% | 2,761 | 0.37 |
| Oct 09, 2026 | 3.01 | 3.08 | 2.94 | 3.01 | 3.01 | -1.41% | 0 | 0.00 |
| Oct 08, 2026 | 2.94 | 3.07 | 2.92 | 3.05 | 3.05 | -1.17% | 3,332 | 0.43 |
| Oct 07, 2026 | 2.92 | 3.09 | 2.92 | 3.09 | 3.09 | +0.00% | 773 | 0.10 |
| Oct 06, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | +1.28% | 957 | 0.12 |
| Oct 05, 2026 | 3.05 | 3.19 | 2.91 | 3.05 | 3.05 | +0.49% | 0 | 0.00 |
| Oct 02, 2026 | 3.04 | 3.16 | 2.91 | 3.04 | 3.04 | +1.17% | 0 | 0.00 |
| Oct 01, 2026 | 3.10 | 3.10 | 2.94 | 3.00 | 3.00 | -2.60% | 1,773 | 0.22 |
| Sep 30, 2026 | 3.21 | 3.21 | 2.91 | 3.08 | 3.08 | +2.67% | 5,903 | 0.74 |
| Sep 29, 2026 | 2.98 | 3.00 | 2.91 | 3.00 | 3.00 | -0.99% | 3,037 | 0.38 |
| Sep 28, 2026 | 3.03 | 3.16 | 2.90 | 3.03 | 3.03 | -0.95% | 0 | 0.00 |
| Sep 25, 2026 | 3.14 | 3.14 | 2.90 | 3.06 | 3.06 | -0.52% | 1,254 | 0.16 |
| Sep 24, 2026 | 2.95 | 3.19 | 2.95 | 3.08 | 3.08 | -0.81% | 3,903 | 0.48 |
| Sep 23, 2026 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | -2.21% | 973 | 0.12 |
| Sep 22, 2026 | 2.88 | 3.17 | 2.88 | 3.17 | 3.17 | +3.12% | 1,399 | 0.15 |
| Sep 21, 2026 | 2.87 | 3.07 | 2.86 | 3.07 | 3.07 | +1.79% | 805 | 0.09 |
| Sep 18, 2026 | 3.12 | 3.12 | 3.01 | 3.02 | 3.02 | -1.79% | 1,748 | 0.19 |
| Sep 17, 2026 | 3.11 | 3.11 | 3.00 | 3.08 | 3.08 | -2.44% | 1,206 | 0.13 |
| Sep 16, 2026 | 2.99 | 3.15 | 2.99 | 3.15 | 3.15 | +1.51% | 1,198 | 0.13 |
| Sep 15, 2026 | 3.06 | 3.11 | 3.02 | 3.11 | 3.11 | -2.05% | 996 | 0.10 |
| Sep 14, 2026 | 3.10 | 3.20 | 2.99 | 3.17 | 3.17 | +0.96% | 23,202 | 2.42 |
| Sep 11, 2026 | 3.12 | 3.14 | 3.04 | 3.14 | 3.14 | -0.32% | 1,799 | 0.15 |
| Sep 10, 2026 | 3.18 | 3.25 | 3.12 | 3.15 | 3.15 | -0.28% | 14,913 | 1.20 |
| Sep 09, 2026 | 3.05 | 3.16 | 3.05 | 3.16 | 3.16 | +1.90% | 285 | 0.02 |
| Sep 08, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | +0.36% | 2,017 | 0.12 |
| Sep 07, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | +2.12% | 1,570 | 0.09 |
| Sep 03, 2026 | 3.13 | 3.26 | 3.03 | 3.03 | 3.03 | -2.73% | 5,984 | 0.33 |
| Sep 02, 2026 | 3.06 | 3.17 | 2.99 | 3.11 | 3.11 | -2.17% | 5,310 | 0.28 |
| Sep 01, 2026 | 3.06 | 3.18 | 3.06 | 3.18 | 3.18 | +1.27% | 625 | 0.03 |
| Aug 31, 2026 | 3.12 | 3.16 | 3.10 | 3.14 | 3.14 | -0.35% | 1,552 | 0.07 |
| Aug 28, 2026 | 2.96 | 3.20 | 2.96 | 3.15 | 3.15 | +3.45% | 6,404 | 0.30 |
| Aug 27, 2026 | 3.00 | 3.09 | 3.00 | 3.05 | 3.05 | -0.81% | 3,915 | 0.18 |
| Aug 26, 2026 | 3.04 | 3.08 | 2.99 | 3.07 | 3.07 | -2.04% | 2,544 | 0.12 |
| Aug 25, 2026 | 2.99 | 3.13 | 2.99 | 3.13 | 3.13 | +1.75% | 3,025 | 0.14 |
| Aug 24, 2026 | 3.08 | 3.16 | 2.88 | 3.08 | 3.08 | -0.32% | 9,481 | 0.44 |
