36Kr Holdings Inc (KRKR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.2736 | 0.0001 | 0.04 | 0.27 | 0.2736 | 0.2621 | 95931 |
| 1721687700 | 0.2735 | -0.0206 | -7.00 | 0.2848 | 0.28515 | 0.2721 | 197295 |
| 1721428500 | 0.2940999 | -0.0135 | -4.39 | 0.3 | 0.3 | 0.2813 | 115097 |
| 1721342100 | 0.3076 | 0.0196 | 6.81 | 0.281 | 0.3179 | 0.2802 | 526234 |
| 1721255700 | 0.288 | -0.00485 | -1.66 | 0.2899 | 0.3 | 0.28 | 395168 |
| 1721169300 | 0.29285 | -0.00435 | -1.46 | 0.2929 | 0.298 | 0.265 | 6845042 |
| 1721082900 | 0.2972 | -0.0032 | -1.07 | 0.2996 | 0.31 | 0.29 | 9319 |
| 1720823700 | 0.3004 | -0.0182 | -5.71 | 0.316 | 0.3179 | 0.2944 | 152877 |
| 1720737300 | 0.3186 | 0.0256 | 8.74 | 0.2929 | 0.3186 | 0.290294 | 129809 |
| 1720650900 | 0.293 | -0.002 | -0.68 | 0.2949 | 0.3002 | 0.29 | 79832 |
| 1720564500 | 0.295 | -0.0025 | -0.84 | 0.2974 | 0.3 | 0.29 | 15916 |
| 1720478100 | 0.2975 | -0.0019 | -0.63 | 0.2993 | 0.3022 | 0.2873 | 113144 |
| 1720218900 | 0.2994 | -0.0079 | -2.57 | 0.3 | 0.318 | 0.29 | 107454 |
| 1720040640 | 0.3073 | -0.0037 | -1.19 | 0.3 | 0.3195 | 0.299 | 149410 |
| 1719959700 | 0.311 | -0.0111 | -3.45 | 0.311 | 0.33 | 0.3001 | 168925 |
| 1719873300 | 0.3221 | -0.009 | -2.72 | 0.331 | 0.3353999 | 0.31 | 193849 |
| 1719614100 | 0.3311 | -0.0039 | -1.16 | 0.3479999 | 0.35 | 0.33 | 201590 |
| 1719527700 | 0.335 | -0.0161 | -4.59 | 0.3511 | 0.3511 | 0.321 | 268050 |
| 1719441300 | 0.3511 | -0.0099 | -2.74 | 0.35 | 0.37 | 0.3444999 | 298970 |
| 1719354900 | 0.361 | -0.019 | -5.00 | 0.3417 | 0.395 | 0.337 | 1385579 |
| 1719268500 | 0.38 | -0.02 | -5.00 | 0.333 | 0.401 | 0.3302 | 2286309 |
| 1719009300 | 0.4 | 0.0560001 | 16.28 | 0.5239 | 0.61 | 0.3669 | 71710329 |
| 1718922900 | 0.3439999 | -0.026 | -7.03 | 0.368 | 0.368 | 0.34 | 37067 |
| 1718750100 | 0.37 | -0.0186 | -4.79 | 0.3788 | 0.3799 | 0.3659 | 18835 |
| 1718663700 | 0.3886 | 0.0066 | 1.73 | 0.4 | 0.4027 | 0.33 | 57524 |
| 1718404500 | 0.382 | -0.0176 | -4.40 | 0.39 | 0.4199 | 0.3805 | 27537 |
| 1718318100 | 0.3996 | -0.0074 | -1.82 | 0.43 | 0.43 | 0.385 | 32347 |
| 1718231700 | 0.4069999 | -0.0309 | -7.06 | 0.4094999 | 0.4278 | 0.3951 | 40661 |
| 1718145300 | 0.4379 | 0.0574 | 15.09 | 0.3708 | 0.44 | 0.3600999 | 233362 |
| 1718058900 | 0.3805 | -0.02 | -4.99 | 0.389 | 0.3973 | 0.3605 | 25650 |
| 1717799700 | 0.4005 | -0.0295 | -6.86 | 0.373 | 0.401 | 0.36 | 168747 |
| 1717713300 | 0.43 | 0.01 | 2.38 | 0.435 | 0.435 | 0.3881 | 1242332 |
| 1717626900 | 0.42 | 0.02 | 5.00 | 0.4167 | 0.423 | 0.38 | 147903 |
| 1717540500 | 0.4 | 0 | 0.00 | 0.4089999 | 0.419999 | 0.3968999 | 1590 |
| 1717454100 | 0.4 | 0.015 | 3.90 | 0.3832 | 0.420899 | 0.3826 | 3081 |
| 1717194900 | 0.385 | 0.0042 | 1.10 | 0.389 | 0.39 | 0.38 | 14715 |
| 1717108500 | 0.3808 | -0.0463 | -10.84 | 0.42 | 0.4275 | 0.3808 | 18963 |
| 1717022100 | 0.4271 | -0.0519 | -10.84 | 0.4886 | 0.4886 | 0.4271 | 6903 |
| 1716935700 | 0.479 | 0.019 | 4.13 | 0.483 | 0.4961 | 0.42 | 36837 |
| 1716590100 | 0.46 | 0.038587 | 9.16 | 0.43 | 0.4998 | 0.42 | 15102 |
| 1716503700 | 0.421413 | -0.030087 | -6.66 | 0.462 | 0.462 | 0.421 | 24207 |
| 1716417300 | 0.4515 | 0.0015 | 0.33 | 0.4455 | 0.454651 | 0.4099999 | 56712 |
| 1716330900 | 0.45 | -0.0301 | -6.27 | 0.47 | 0.4827 | 0.44 | 25936 |
| 1716244500 | 0.4801 | 0.0601 | 14.31 | 0.4408 | 0.5 | 0.4193 | 117706 |
| 1715985300 | 0.42 | 0.0396 | 10.41 | 0.399 | 0.459 | 0.3745 | 281916 |
| 1715898900 | 0.3804 | -0.0056 | -1.45 | 0.33 | 0.3879 | 0.33 | 42945 |
| 1715812500 | 0.386 | 0.0081 | 2.14 | 0.3879 | 0.3879 | 0.3513 | 7463 |
| 1715726100 | 0.3779 | 0.0054 | 1.45 | 0.387 | 0.3879 | 0.3531 | 4263 |
| 1715639700 | 0.3725 | -0.0005 | -0.13 | 0.373 | 0.373 | 0.3636 | 2119 |
| 1715380500 | 0.373 | 0.012899 | 3.58 | 0.36 | 0.373 | 0.36 | 9687 |
| 1715294100 | 0.360101 | -0.009999 | -2.70 | 0.395 | 0.395 | 0.360101 | 1898 |
| 1715207700 | 0.3701 | -0.00335 | -0.90 | 0.38 | 0.38 | 0.3701 | 1707 |
| 1715121300 | 0.37345 | 0.03345 | 9.84 | 0.3541 | 0.3879 | 0.3467 | 11178 |
| 1715034900 | 0.34 | -0.0141 | -3.98 | 0.36 | 0.39 | 0.34 | 42991 |
| 1714775700 | 0.3541 | -0.01505 | -4.08 | 0.3645 | 0.3668989 | 0.3285 | 35824 |
| 1714689300 | 0.36915 | 0.01885 | 5.38 | 0.38 | 0.38 | 0.3301 | 61361 |
| 1714602900 | 0.3503 | -0.0094 | -2.61 | 0.368 | 0.368 | 0.3502 | 6058 |
| 1714516500 | 0.3597 | -0.0103 | -2.78 | 0.3679 | 0.3679 | 0.3501 | 30858 |
| 1714430100 | 0.37 | -0.0011 | -0.30 | 0.377 | 0.3885 | 0.3628 | 58313 |
| 1714170900 | 0.3711 | -0.0058 | -1.54 | 0.36 | 0.3711 | 0.36 | 6059 |
| 1714084500 | 0.3769 | 0.009 | 2.45 | 0.3617 | 0.377 | 0.35 | 71796 |
| 1713998100 | 0.3679 | -0.0091 | -2.41 | 0.377 | 0.377 | 0.3648 | 6849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
