Get the Stockscreener App
0.3541
4.08%
-0.0151
After Hours:
.36
0.0059
+1.67%
36Kr Holdings Inc ADR Stock (KRKR) Price History
The historical daily chart and data for 36Kr Holdings Inc ADR stock (KRKR), show that the latest closing stock price as of May 03, 2024, is $0.3541.
- 36Kr Holdings Inc ADR all-time high stock price is $14.50, occurred on November 08, 2019.
- The lowest 36Kr Holdings Inc ADR stock price recorded was $0.3102 on February 14, 2024. Since then, 36Kr Holdings Inc ADR's stock price has risen over 14.15% to $0.3541 now.
- The 52-week high stock price for KRKR is $1.10, representing a 210.65% increase from the current share price, occurred on May 12, 2023.
- The 52-week low stock price for KRKR is $0.3102, indicating a -12.40% decrease from the current share price, occurred on February 14, 2024.
- The closing price of 36Kr Holdings Inc ADR (KRKR) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $0.3669 | $0.3285 | $0.0384 | 35,824.0 | -4.08% |
| May 02, 2024 | $0.38 | $0.3301 | $0.0499 | 61,356.0 | +5.38% |
| May 01, 2024 | $0.3652 | $0.3502 | $0.015 | 6,058.0 | -2.61% |
| Apr 30, 2024 | $0.3629 | $0.3501 | $0.0128 | 30,848.0 | -2.78% |
| Apr 29, 2024 | $0.3806 | $0.3628 | $0.0178 | 58,101.0 | -0.30% |
| Apr 26, 2024 | $0.3711 | $0.3651 | $0.006 | 6,059.0 | -1.54% |
| Apr 25, 2024 | $0.377 | $0.35 | $0.027 | 71,316.0 | +2.45% |
| Apr 24, 2024 | $0.377 | $0.3679 | $0.00915 | 6,849.0 | -2.41% |
| Apr 23, 2024 | $0.377 | $0.362 | $0.015 | 6,643.0 | +4.14% |
| Apr 22, 2024 | $0.3779 | $0.3617 | $0.0162 | 7,087.0 | -2.20% |
| Apr 19, 2024 | $0.3779 | $0.3617 | $0.0162 | 11,070.0 | -2.02% |
| Apr 18, 2024 | $0.38 | $0.3616 | $0.0184 | 5,702.0 | +0.13% |
| Apr 17, 2024 | $0.38 | $0.3651 | $0.0149 | 5,172.0 | +1.40% |
| Apr 16, 2024 | $0.3798 | $0.36 | $0.0198 | 6,215.0 | -0.80% |
| Apr 15, 2024 | $0.38 | $0.3651 | $0.0149 | 24,156.0 | +1.21% |
| Apr 12, 2024 | $0.38 | $0.3502 | $0.0298 | 28,113.0 | +5.86% |
| Apr 11, 2024 | $0.3503 | $0.3501 | $0.0002 | 26,045.0 | -4.11% |
| Apr 10, 2024 | $0.375 | $0.36 | $0.015 | 72,203.0 | -0.65% |
| Apr 09, 2024 | $0.3675 | $0.3675 | $0.00 | 1,324.0 | -1.47% |
| Apr 08, 2024 | $0.38 | $0.361 | $0.019 | 30,938.0 | +2.16% |
| Apr 05, 2024 | $0.375 | $0.36 | $0.015 | 23,563.0 | -5.14% |
| Apr 04, 2024 | $0.394 | $0.3818 | $0.0122 | 21,531.0 | +4.03% |
| Apr 03, 2024 | $0.3901 | $0.37 | $0.0201 | 9,971.0 | -4.88% |
36Kr Holdings Inc ADR Stock (KRKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 36Kr 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 36Kr Holdings Inc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
36Kr Holdings Inc ADR Stock (KRKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.38 | $0.3285 | $0.0515 | 139,062.0 | -1.56% |
| Apr, 2024 | $0.394 | $0.35 | $0.044 | 488,856.0 | -4.13% |
| Mar, 2024 | $0.41 | $0.3342 | $0.0758 | 458,746.0 | +4.22% |
| Feb, 2024 | $0.5393 | $0.3102 | $0.2291 | 1,303,299.0 | -25.00% |
| Jan, 2024 | $0.63 | $0.4364 | $0.1936 | 333,854.0 | -14.29% |
36Kr Holdings Inc ADR Stock (KRKR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.74 | $0.5201 | $0.2199 | 843,629.0 | -21.12% |
| Nov, 2023 | $0.809 | $0.66 | $0.149 | 191,794.0 | -1.40% |
| Oct, 2023 | $0.93 | $0.72 | $0.21 | 474,071.0 | -23.35% |
| Sep, 2023 | $1.01 | $0.7112 | $0.2988 | 663,894.0 | +23.67% |
| Aug, 2023 | $1.01 | $0.7502 | $0.2598 | 1,323,058.0 | -17.45% |
| Jul, 2023 | $1.04 | $0.8211 | $0.2189 | 781,412.0 | +5.76% |
| Jun, 2023 | $1.03 | $0.81 | $0.22 | 1,176,011.0 | -11.33% |
| May, 2023 | $1.10 | $0.9519 | $0.1481 | 325,614.0 | +0.08% |
| Apr, 2023 | $1.13 | $0.9601 | $0.1656 | 610,058.0 | -10.89% |
| Mar, 2023 | $1.18 | $0.9511 | $0.2289 | 725,306.0 | -3.51% |
| Feb, 2023 | $1.48 | $1.11 | $0.37 | 5,700,681.0 | -3.89% |
| Jan, 2023 | $1.30 | $1.02 | $0.2798 | 973,405.0 | +14.94% |
36Kr Holdings Inc ADR Stock (KRKR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.32 | $0.961 | $0.3583 | 996,392.0 | -7.04% |
| Nov, 2022 | $1.13 | $0.951 | $0.179 | 610,045.0 | +7.77% |
| Oct, 2022 | $1.05 | $0.85 | $0.20 | 1,579,880.0 | +11.04% |
| Sep, 2022 | $1.35 | $0.85 | $0.50 | 10,915,958.0 | -15.67% |
| Aug, 2022 | $2.39 | $1.03 | $1.36 | 88,303,317.0 | -6.78% |
| Jul, 2022 | $1.24 | $0.93 | $0.31 | 7,661,115.0 | +13.46% |
| Jun, 2022 | $1.14 | $0.88 | $0.26 | 2,103,170.0 | +16.85% |
| May, 2022 | $1.10 | $0.7001 | $0.3999 | 1,332,250.0 | -1.11% |
| Apr, 2022 | $1.19 | $0.80 | $0.39 | 452,124.0 | -21.05% |
| Mar, 2022 | $1.37 | $0.50 | $0.87 | 6,783,205.0 | +26.81% |
| Feb, 2022 | $1.03 | $0.7257 | $0.3043 | 339,641.0 | -5.07% |
| Jan, 2022 | $1.14 | $0.72 | $0.42 | 943,755.0 | -10.24% |
0.60%
0.31%
Cap:
|
Volume (24h):