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

36Kr Holdings Inc ADR (NQ: KRKR )

0.4600 +0.0386 (+9.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2023 0.7302 0.7530 0.7200 0.7200 21,683 -0.03(-3.47%)
Oct 30, 2023 0.7440 0.7480 0.7321 0.7459 4,864 +0.02(+2.22%)
Oct 27, 2023 0.7590 0.7680 0.7297 0.7297 8,297 -0.01(-1.41%)
Oct 26, 2023 0.7303 0.8100 0.7303 0.7401 31,208 -0.03(-3.37%)
Oct 25, 2023 0.7800 0.7800 0.7301 0.7659 8,805 -0.01(-1.81%)
Oct 24, 2023 0.7600 0.7800 0.7600 0.7800 32,262 +0.02(+2.62%)
Oct 23, 2023 0.7400 0.7601 0.7302 0.7601 2,812 +0.02(+2.72%)
Oct 20, 2023 0.7940 0.7940 0.7400 0.7400 44,520 -0.03(-3.66%)
Oct 19, 2023 0.8000 0.8367 0.7680 0.7681 76,677 -0.03(-4.00%)
Oct 18, 2023 0.8100 0.8100 0.8000 0.8001 2,403 -0.01(-1.22%)
Oct 17, 2023 0.8201 0.8699 0.8000 0.8100 124,725 -0.06(-6.89%)
Oct 16, 2023 0.8301 0.8820 0.8161 0.8699 62,804 +0.05(+6.09%)
Oct 13, 2023 0.8202 0.8396 0.8200 0.8200 8,047 +0.00(+0.23%)
Oct 12, 2023 0.8203 0.8203 0.8161 0.8181 7,208 -0.00(-0.23%)
Oct 11, 2023 0.8200 0.8200 0.8200 0.8200 3,065 +0.00(+0.48%)
Oct 10, 2023 0.8806 0.8806 0.8120 0.8161 13,531 -0.05(-6.03%)
Oct 09, 2023 0.8271 0.8685 0.8223 0.8685 13,604 +0.04(+4.89%)
Oct 06, 2023 0.8553 0.8553 0.8280 0.8280 1,730 -0.00(-0.25%)
Oct 05, 2023 0.8301 0.8301 0.8301 0.8301 612 +0.01(+0.95%)
Oct 04, 2023 0.8265 0.8265 0.8223 0.8223 1,458 -0.01(-0.95%)
Oct 03, 2023 0.8607 0.9003 0.8302 0.8302 3,184 -0.03(-3.53%)
Oct 02, 2023 0.9300 0.9300 0.8606 0.8606 1,682 -0.08(-8.38%)
Sep 29, 2023 0.8900 0.9698 0.8850 0.9393 14,543 +0.11(+13.17%)
Sep 28, 2023 0.8468 0.8468 0.8230 0.8300 1,544 -0.03(-3.30%)
Sep 27, 2023 0.8790 0.8800 0.8220 0.8583 2,228 +0.03(+3.41%)
Sep 26, 2023 0.8506 0.9139 0.8300 0.8300 5,862 -0.02(-2.42%)
Sep 25, 2023 0.8800 0.8606 0.8506 0.8506 7,592 -0.04(-3.98%)
Sep 22, 2023 0.8800 0.9000 0.8752 0.8859 10,143 -0.00(-0.47%)
Sep 21, 2023 0.8632 0.9368 0.8632 0.8901 36,304 -0.11(-10.99%)
Sep 20, 2023 0.8500 1.010 0.8000 1.000 345,873 +0.12(+13.64%)
Sep 19, 2023 0.7500 0.8800 0.7300 0.8800 56,452 +0.13(+17.33%)
Sep 18, 2023 0.7580 0.7580 0.7500 0.7500 19,109 +0.00(+0.00%)
Sep 15, 2023 0.7498 0.7600 0.7498 0.7500 21,062 +0.00(+0.03%)
Sep 14, 2023 0.7660 0.7660 0.7112 0.7498 11,934 -0.02(-2.24%)
Sep 13, 2023 0.7724 0.7850 0.7112 0.7670 19,903 -0.01(-0.70%)
Sep 12, 2023 0.7677 0.7751 0.7500 0.7724 11,472 -0.00(-0.36%)
Sep 11, 2023 0.7580 0.7900 0.7329 0.7752 24,163 +0.01(+1.36%)
Sep 08, 2023 0.8000 0.8000 0.7609 0.7648 4,969 +0.00(+0.57%)
Sep 07, 2023 0.7805 0.7805 0.7530 0.7605 20,355 -0.03(-3.24%)
Sep 06, 2023 0.7800 0.7999 0.7600 0.7860 4,235 +0.01(+0.70%)
Sep 05, 2023 0.8000 0.8000 0.7791 0.7805 5,267 -0.02(-1.95%)
Sep 01, 2023 0.7700 0.8200 0.7610 0.7960 41,435 +0.04(+4.81%)
Aug 31, 2023 0.8200 0.8257 0.7502 0.7595 30,920 -0.06(-7.60%)
Aug 30, 2023 0.8620 0.8800 0.8173 0.8220 53,695 -0.02(-2.70%)
Aug 29, 2023 0.8679 0.8679 0.8400 0.8448 30,263 +0.01(+1.80%)
Aug 28, 2023 0.8600 0.8600 0.8249 0.8299 13,484 -0.00(-0.01%)
Aug 25, 2023 0.8410 0.8680 0.8300 0.8300 20,274 -0.01(-1.31%)
Aug 24, 2023 0.8410 0.8999 0.8400 0.8410 12,829 +0.00(+0.12%)
Aug 23, 2023 0.8600 0.9195 0.8400 0.8400 34,795 -0.04(-4.55%)
Aug 22, 2023 0.9600 1.000 0.8400 0.8800 506,684 -0.01(-0.99%)
Aug 21, 2023 0.8997 0.9400 0.8801 0.8888 4,600 -0.01(-1.24%)
Aug 18, 2023 0.9010 0.9014 0.8801 0.9000 19,148 -0.00(-0.11%)
Aug 17, 2023 0.9030 0.9300 0.9010 0.9010 33,970 -0.05(-5.14%)
Aug 16, 2023 0.9281 0.9515 0.9281 0.9498 4,918 +0.02(+2.32%)
Aug 15, 2023 0.9900 0.9900 0.9236 0.9283 27,134 -0.08(-8.09%)
Aug 14, 2023 0.9200 1.010 0.8700 1.010 417,835 +0.09(+9.78%)
Aug 11, 2023 0.8800 0.9200 0.8650 0.9200 45,899 +0.04(+3.95%)
Aug 10, 2023 0.8811 0.8850 0.8500 0.8850 8,449 +0.00(+0.55%)
Aug 09, 2023 0.8760 0.8827 0.8760 0.8802 3,009 -0.00(-0.54%)
Aug 08, 2023 0.8803 0.8900 0.8803 0.8850 10,118 -0.01(-0.56%)
Aug 07, 2023 0.9100 0.9199 0.8802 0.8900 9,766 -0.03(-3.26%)
Aug 04, 2023 0.9001 0.9300 0.9001 0.9200 2,816 +0.02(+2.21%)
Aug 03, 2023 0.8900 0.9202 0.8900 0.9001 11,225 -0.03(-3.01%)
Aug 02, 2023 0.9100 0.9280 0.9100 0.9280 3,026 -0.00(-0.22%)
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.