36Kr Holdings Inc (KRKR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 5.33 | 0.41 | 8.33 | 5.46 | 6.2 | 5.3099999 | 101829 |
| 1739489700 | 4.92 | -0.17 | -3.34 | 5 | 5.2699999 | 4.72 | 9630 |
| 1739403300 | 5.09 | 0.28 | 5.82 | 4.68 | 5.0999 | 4.655 | 14392 |
| 1739316900 | 4.8099999 | -0.04 | -0.82 | 4.71 | 4.98 | 4.2 | 213393 |
| 1739230500 | 4.85 | -0.95 | -16.38 | 6 | 6.28 | 4.5039 | 209443 |
| 1738971300 | 5.8 | -0.3 | -4.92 | 5.97 | 6.45 | 5.8 | 48983 |
| 1738884900 | 6.1 | 0.1 | 1.67 | 5.85 | 6.26 | 5.39 | 99972 |
| 1738798500 | 6 | 0.42 | 7.53 | 5.67 | 7 | 5.22 | 246339 |
| 1738712100 | 5.58 | 0.16 | 2.95 | 5.23 | 6.2 | 5.04 | 132561 |
| 1738625700 | 5.42 | -1.08 | -16.62 | 6.33 | 6.33 | 4.99 | 117219 |
| 1738366500 | 6.5 | -0.41 | -5.93 | 7.03 | 7.32 | 5.54 | 165970 |
| 1738280100 | 6.91 | -2.51 | -26.65 | 7.96 | 8.8627 | 5.95 | 668815 |
| 1738193700 | 9.42 | 5.17 | 121.65 | 4.43 | 12.99 | 4.3999 | 23590831 |
| 1738107300 | 4.2499 | 0.58 | 15.68 | 3.715 | 4.375 | 3.715 | 29560 |
| 1738020900 | 3.674 | 0.13 | 3.79 | 3.65 | 3.857 | 3.5 | 13423 |
| 1737761700 | 3.54 | -0.03 | -0.84 | 3.53 | 3.64 | 3.53 | 1754 |
| 1737675300 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1737588900 | 3.57 | 0.18 | 5.31 | 3.39 | 3.6 | 3.24 | 14859 |
| 1737502500 | 3.39 | 0 | 0.11 | 3.44 | 3.46 | 3.39 | 5472 |
| 1737156900 | 3.3864 | 0.1 | 3.02 | 3.29 | 3.6125 | 3.12 | 22298 |
| 1737070500 | 3.2872 | -0.01 | -0.39 | 3.25 | 3.3 | 3.25 | 2853 |
| 1736984100 | 3.3 | 0.09 | 2.80 | 3.27 | 3.325 | 3.22 | 13452 |
| 1736897700 | 3.21 | -0.08 | -2.43 | 3.3 | 3.3 | 3.12 | 3914 |
| 1736811300 | 3.29 | -0.08 | -2.30 | 3.36 | 3.36 | 3.21 | 15305 |
| 1736552100 | 3.3675 | 0.18 | 5.56 | 3.29 | 3.4251 | 3.22 | 6638 |
| 1736379300 | 3.19 | -0.07 | -2.15 | 3.25 | 3.25 | 3.11 | 11570 |
| 1736292900 | 3.2599999 | -0.11 | -3.26 | 3.33 | 3.33 | 3.12 | 11073 |
| 1736206500 | 3.37 | 0 | 0.00 | 3.37 | 3.49 | 3.245 | 20246 |
| 1735947300 | 3.37 | 0.37 | 12.33 | 3.19 | 3.5599 | 2.9508 | 107688 |
| 1735860900 | 3 | -0.15 | -4.76 | 2.93 | 3.045 | 2.91 | 5106 |
| 1735688100 | 3.15 | 0.18 | 6.06 | 3.095 | 3.15 | 2.9 | 24348 |
| 1735601700 | 2.97 | -0.06 | -1.98 | 3.16 | 3.2 | 2.97 | 9763 |
| 1735342500 | 3.0299999 | -0.07 | -2.26 | 3.38 | 3.38 | 2.99 | 39198 |
| 1735256100 | 3.1 | -0.14 | -4.32 | 3.255 | 3.46 | 3.0099999 | 50851 |
| 1735077840 | 3.24 | 0.02 | 0.62 | 3.17 | 3.2599999 | 3.0745 | 20643 |
| 1734996900 | 3.22 | -0.35 | -9.80 | 3.51 | 3.51 | 3 | 17536 |
| 1734737700 | 3.57 | 0.15 | 4.23 | 3.34 | 3.57 | 3.34 | 6139 |
| 1734651300 | 3.425 | 0.07 | 2.09 | 3.34 | 3.5115 | 3.265 | 9770 |
| 1734564900 | 3.355 | 0.04 | 1.36 | 3.27 | 3.4 | 3.22 | 17036 |
| 1734478500 | 3.31 | -0 | -0.00 | 3.52 | 3.62 | 3.14 | 24521 |
| 1734392100 | 3.3101 | -0.08 | -2.35 | 3.22 | 3.69 | 3.1 | 10679 |
| 1734132900 | 3.3899 | 0.2 | 6.27 | 3.12 | 3.58 | 3.12 | 23556 |
| 1734046500 | 3.19 | -0.16 | -4.78 | 3.35 | 3.35 | 3.06 | 7410 |
| 1733960100 | 3.35 | 0.27 | 8.77 | 3.0099999 | 3.35 | 3.0099999 | 5816 |
| 1733873700 | 3.08 | -0.16 | -4.94 | 3.24 | 3.24 | 2.7599999 | 144561 |
| 1733787300 | 3.24 | -0.13 | -3.86 | 3.51 | 3.55 | 3.17 | 31750 |
| 1733528100 | 3.37 | -0.09 | -2.60 | 3.44 | 3.44 | 3.19 | 9610 |
| 1733441700 | 3.46 | -0.39 | -10.13 | 3.81 | 3.82 | 3.46 | 5677 |
| 1733355300 | 3.85 | -0.06 | -1.53 | 3.77 | 3.85 | 3.64 | 10518 |
| 1733268900 | 3.91 | 0.61 | 18.48 | 3.21 | 3.91 | 3.1248 | 117182 |
| 1733182500 | 3.3 | 0.25 | 8.20 | 3.0099999 | 3.31 | 3.0099999 | 6198 |
| 1732917840 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 2.95 | 1105 |
| 1732750500 | 3 | -0.04 | -1.32 | 3.04 | 3.04 | 2.96 | 2034 |
| 1732664100 | 3.04 | -0.04 | -1.30 | 3.0099999 | 3.05 | 2.96 | 6284 |
| 1732577700 | 3.08 | -0.02 | -0.65 | 3.25 | 3.25 | 3.045 | 2324 |
| 1732318500 | 3.1 | -0.06 | -1.90 | 3.3 | 3.3 | 3.04 | 2392 |
| 1732232100 | 3.16 | 0.06 | 1.94 | 3.17 | 3.36 | 3.1 | 10822 |
| 1732145700 | 3.1 | -0.21 | -6.34 | 3.31 | 3.38 | 3.028 | 7720 |
| 1732059300 | 3.31 | -0.05 | -1.49 | 3.4 | 3.74 | 3.0299999 | 11789 |
| 1731972900 | 3.36 | -0.16 | -4.55 | 3.55 | 3.55 | 3.36 | 7248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
