loading

36 Kr Holdings Inc Adr Stock (KRKR) Price History

The historical daily chart and data for 36 Kr Holdings Inc Adr stock (KRKR), show that the latest closing stock price as of August 01, 2025, is $5.02.
  • 36 Kr Holdings Inc Adr all-time high stock price is $17.64, occurred on October 16, 2023.
  • The lowest 36 Kr Holdings Inc Adr stock price recorded was $0.00 on April 11, 2025. Since then, 36 Kr Holdings Inc Adr's stock price has risen over to $5.02 now.
  • The 52-week high stock price for KRKR is $12.99, representing a 158.76% increase from the current share price, occurred on January 29, 2025.
  • The 52-week low stock price for KRKR is $2.76, indicating a -45.02% decrease from the current share price, occurred on December 10, 2024.
  • The closing price of 36 Kr Holdings Inc Adr (KRKR) stock in the beginning of 2024 was $1.08. The stock closed the year at $1.0319, a loss of over -4.45% for the year.
The table below shows more information about KRKR historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $6.18 $4.82 $1.36 69,821.0 -3.46%
Jul 31, 2025 $5.40 $4.66 $0.7401 36,517.0 +2.56%
Jul 30, 2025 $5.40 $4.70 $0.6999 63,261.0 -2.19%
Jul 29, 2025 $5.37 $4.51 $0.8628 93,012.0 +3.67%
Jul 28, 2025 $5.20 $4.26 $0.94 38,361.0 +5.26%
Jul 25, 2025 $4.75 $4.51 $0.24 11,557.0 +5.67%
Jul 24, 2025 $4.75 $4.00 $0.75 5,692.0 -10.45%
Jul 23, 2025 $5.02 $5.00 $0.02 1,066.0 -3.74%
Jul 22, 2025 $5.55 $5.09 $0.459 4,785.0 -5.18%
Jul 21, 2025 $5.64 $5.48 $0.165 10,456.0 -1.26%
Jul 18, 2025 $6.01 $5.35 $0.66 26,136.0 +3.34%
Jul 17, 2025 $5.40 $5.30 $0.10 2,422.0 +1.50%
Jul 15, 2025 $5.70 $5.30 $0.4001 5,972.0 -11.35%
Jul 14, 2025 $6.20 $5.88 $0.32 2,152.0 -2.60%
Jul 11, 2025 $6.23 $5.74 $0.4949 15,922.0 +10.02%
Jul 10, 2025 $5.74 $5.59 $0.15 1,956.0 +0.18%
Jul 09, 2025 $5.64 $5.58 $0.06 553.0 -1.24%
Jul 08, 2025 $5.65 $5.65 $0.00 246.0 +6.40%
Jul 03, 2025 $5.31 $5.31 $0.00 362.0 -3.47%

36 Kr Holdings Inc Adr Stock (KRKR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of 36 Kr Holdings Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 36 Kr Holdings Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

36 Kr Holdings Inc Adr Stock (KRKR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $6.18 $4.82 $1.36 69,821.0 +0.00%
Jul, 2025 $6.23 $4.00 $2.23 390,784.0 -13.15%
Jun, 2025 $6.16 $5.55 $0.61 53,056.0 -0.34%
May, 2025 $6.08 $5.08 $1.00 114,839.0 +14.17%
Apr, 2025 $5.78 $3.63 $2.15 341,611.0 +27.32%
Mar, 2025 $4.80 $3.66 $1.14 407,182.0 -11.53%
Feb, 2025 $7.00 $3.30 $3.70 1,949,059.0 -30.62%
Jan, 2025 $12.99 $2.91 $10.08 24,789,585.0 +106.35%

36 Kr Holdings Inc Adr Stock (KRKR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.91 $2.76 $1.15 568,164.0 -2.62%
Nov, 2024 $4.37 $2.95 $1.42 121,534.0 -25.25%
Oct, 2024 $6.20 $4.02 $2.18 344,651.7 -30.85%
Sep, 2024 $6.40 $3.50 $2.90 196,354.9 +9.71%
Aug, 2024 $5.60 $4.40 $1.20 65,121.3 +5.24%
Jul, 2024 $6.71 $4.90 $1.81 499,812.3 -22.83%
Jun, 2024 $12.20 $6.42 $5.78 3,895,371.4 -14.00%
May, 2024 $10.00 $6.57 $3.43 41,051.8 +7.03%
Apr, 2024 $7.88 $7.00 $0.88 24,442.8 -4.13%
Mar, 2024 $8.20 $6.68 $1.52 22,937.3 +4.22%
Feb, 2024 $10.79 $6.20 $4.58 65,165.0 -25.00%
Jan, 2024 $12.60 $8.73 $3.87 16,692.7 -14.29%

36 Kr Holdings Inc Adr Stock (KRKR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.80 $10.40 $4.40 42,181.5 -21.12%
Nov, 2023 $16.18 $13.20 $2.98 9,589.7 -1.40%
Oct, 2023 $18.60 $14.40 $4.20 23,703.6 -23.35%
Sep, 2023 $20.20 $14.22 $5.98 33,194.7 +23.67%
Aug, 2023 $20.20 $15.00 $5.20 66,152.9 -17.45%
Jul, 2023 $20.80 $16.42 $4.38 39,070.6 +5.76%
Jun, 2023 $20.60 $16.20 $4.40 58,800.6 -11.33%
May, 2023 $22.00 $19.04 $2.96 16,280.7 +0.08%
Apr, 2023 $22.51 $19.20 $3.31 30,502.9 -10.89%
Mar, 2023 $23.60 $19.02 $4.58 36,265.3 -3.51%
Feb, 2023 $29.60 $22.20 $7.40 285,034.1 -3.89%
Jan, 2023 $26.00 $20.40 $5.60 48,670.3 +14.94%
advertising_agencies ZD
$29.49
price down icon 5.24%
advertising_agencies IAS
$7.86
price down icon 4.15%
$23.50
price down icon 3.45%
$5.58
price down icon 2.62%
$22.19
price down icon 3.56%
advertising_agencies WPP
$26.78
price down icon 1.11%
Cap:     |  Volume (24h):