7.37
price down icon10.10%   -0.8276
 
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 September 12, 2025, is $7.37.
  • 36 Kr Holdings Inc Adr all-time high stock price is $21.36, occurred on September 08, 2025.
  • 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 $7.37 now.
  • The 52-week high stock price for KRKR is $21.36, representing a 189.82% increase from the current share price, occurred on September 08, 2025.
  • The 52-week low stock price for KRKR is $2.76, indicating a -62.55% 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
Sep 12, 2025 $8.32 $6.85 $1.47 102,491.0 -10.10%
Sep 11, 2025 $9.09 $7.94 $1.15 94,279.0 -3.67%
Sep 10, 2025 $10.69 $8.00 $2.69 171,936.0 -0.12%
Sep 09, 2025 $8.80 $6.21 $2.59 592,119.0 -15.64%
Sep 08, 2025 $21.36 $5.50 $15.86 8,043,864.0 +92.75%
Sep 05, 2025 $5.29 $4.94 $0.35 4,803.0 +8.04%
Sep 02, 2025 $4.87 $4.85 $0.02 2,256.0 -1.02%
Aug 29, 2025 $5.10 $4.42 $0.68 7,495.0 +8.89%
Aug 28, 2025 $4.78 $4.47 $0.31 2,302.0 -6.25%
Aug 27, 2025 $4.80 $4.80 $0.00 1,211.0 -0.21%
Aug 26, 2025 $4.90 $4.81 $0.09 983.0 -3.61%
Aug 25, 2025 $5.00 $4.46 $0.54 7,674.0 -1.19%
Aug 22, 2025 $5.23 $4.50 $0.73 5,468.0 +18.54%
Aug 21, 2025 $4.50 $4.26 $0.24 1,147.0 -5.33%
Aug 20, 2025 $4.68 $4.50 $0.18 1,018.0 -4.26%
Aug 19, 2025 $4.83 $4.50 $0.33 3,387.0 -3.09%
Aug 18, 2025 $4.92 $4.70 $0.22 10,910.0 +3.19%
Aug 15, 2025 $4.70 $4.67 $0.0267 1,434.0 -4.67%
Aug 14, 2025 $5.15 $4.83 $0.32 3,410.0 -6.45%

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
Sep, 2025 $21.36 $4.85 $16.51 9,114,239.0 +50.41%
Aug, 2025 $6.18 $4.26 $1.92 162,837.0 -5.77%
Jul, 2025 $6.23 $4.00 $2.23 320,963.0 -10.03%
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%
$5.23
price down icon 6.10%
advertising_agencies IAS
$8.40
price down icon 3.34%
advertising_agencies ZD
$36.63
price down icon 2.76%
$23.87
price down icon 1.12%
$74.22
price down icon 1.73%
advertising_agencies WPP
$27.16
price down icon 0.18%
Cap:     |  Volume (24h):