Skip to main content

36Kr Holdings Inc ADR (NQ: KRKR )

0.3004 -0.0182 (-5.71%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.3160 0.3179 0.2944 0.3004 164,986 -0.02(-5.71%)
Jul 11, 2024 0.2929 0.3186 0.2903 0.3186 138,381 +0.03(+8.74%)
Jul 10, 2024 0.2949 0.3002 0.2900 0.2930 79,868 -0.00(-0.68%)
Jul 09, 2024 0.2974 0.3000 0.2900 0.2950 20,121 -0.00(-0.84%)
Jul 08, 2024 0.3000 0.3022 0.2873 0.2975 113,144 -0.00(-0.63%)
Jul 05, 2024 0.3000 0.3180 0.2900 0.2994 107,454 -0.01(-3.04%)
Jul 03, 2024 0.3000 0.3195 0.2990 0.3088 149,410 -0.00(-0.71%)
Jul 02, 2024 0.3110 0.3300 0.3001 0.3110 168,935 -0.01(-3.45%)
Jul 01, 2024 0.3310 0.3354 0.3100 0.3221 193,869 -0.01(-2.72%)
Jun 28, 2024 0.3480 0.3500 0.3300 0.3311 201,906 -0.00(-1.16%)
Jun 27, 2024 0.3400 0.3500 0.3210 0.3350 268,050 -0.02(-4.59%)
Jun 26, 2024 0.3500 0.3700 0.3445 0.3511 299,287 -0.01(-2.74%)
Jun 25, 2024 0.3417 0.3950 0.3370 0.3610 1,385,610 -0.02(-5.00%)
Jun 24, 2024 0.3300 0.4010 0.3302 0.3800 2,292,436 -0.02(-5.00%)
Jun 21, 2024 0.5239 0.6100 0.3669 0.4000 71,846,128 +0.06(+16.28%)
Jun 20, 2024 0.3700 0.3680 0.3400 0.3440 37,967 -0.03(-7.03%)
Jun 18, 2024 0.3659 0.3799 0.3659 0.3700 18,837 -0.02(-4.79%)
Jun 17, 2024 0.4027 0.4027 0.3300 0.3886 57,724 +0.01(+1.73%)
Jun 14, 2024 0.3900 0.4199 0.3805 0.3820 27,537 -0.02(-4.40%)
Jun 13, 2024 0.4300 0.4300 0.3850 0.3996 32,360 -0.01(-1.82%)
Jun 12, 2024 0.4266 0.4278 0.3950 0.4070 50,419 -0.03(-7.06%)
Jun 11, 2024 0.3708 0.4400 0.3601 0.4379 233,566 +0.06(+15.09%)
Jun 10, 2024 0.3622 0.3973 0.3605 0.3805 26,170 -0.02(-4.99%)
Jun 07, 2024 0.4095 0.4095 0.3600 0.4005 179,867 -0.03(-6.86%)
Jun 06, 2024 0.4350 0.4350 0.3881 0.4300 1,253,608 +0.01(+2.38%)
Jun 05, 2024 0.4167 0.4230 0.3800 0.4200 147,903 +0.02(+5.00%)
Jun 04, 2024 0.4200 0.4200 0.3969 0.4000 1,590 +0.00(+0.00%)
Jun 03, 2024 0.3826 0.4209 0.3826 0.4000 3,081 +0.02(+3.90%)
May 31, 2024 0.3808 0.3900 0.3800 0.3850 14,715 +0.00(+1.10%)
May 30, 2024 0.4200 0.4275 0.3808 0.3808 18,966 -0.05(-10.84%)
May 29, 2024 0.4886 0.4886 0.4271 0.4271 6,903 -0.05(-10.84%)
May 28, 2024 0.4830 0.4961 0.4200 0.4790 36,837 +0.02(+4.13%)
May 24, 2024 0.4300 0.4699 0.4200 0.4600 15,102 +0.04(+9.16%)
May 23, 2024 0.4620 0.4620 0.4210 0.4214 24,207 -0.03(-6.67%)
May 22, 2024 0.4499 0.4547 0.4100 0.4515 56,713 +0.00(+0.33%)
May 21, 2024 0.4700 0.4827 0.4400 0.4500 25,936 -0.03(-6.27%)
May 20, 2024 0.4408 0.5000 0.4193 0.4801 117,706 +0.06(+14.31%)
May 17, 2024 0.3990 0.4590 0.3745 0.4200 282,020 +0.04(+10.41%)
May 16, 2024 0.3300 0.3879 0.3300 0.3804 43,445 -0.01(-1.45%)
May 15, 2024 0.3513 0.3860 0.3513 0.3860 7,463 +0.01(+2.14%)
May 14, 2024 0.3695 0.3879 0.3531 0.3779 4,278 +0.01(+1.45%)
May 13, 2024 0.3730 0.3730 0.3636 0.3725 2,129 -0.00(-0.13%)
May 10, 2024 0.3605 0.3730 0.3600 0.3730 9,697 +0.01(+3.58%)
May 09, 2024 0.3602 0.3602 0.3601 0.3601 1,898 -0.01(-2.70%)
May 08, 2024 0.3800 0.3800 0.3701 0.3701 1,707 -0.00(-0.91%)
May 07, 2024 0.3467 0.3879 0.3467 0.3735 11,178 +0.03(+9.85%)
May 06, 2024 0.3600 0.3900 0.3400 0.3400 42,991 -0.01(-3.98%)
May 03, 2024 0.3589 0.3669 0.3285 0.3541 35,824 -0.02(-4.09%)
May 02, 2024 0.3800 0.3800 0.3301 0.3692 61,361 +0.02(+5.40%)
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.