36Kr Holdings Inc. - American Depositary Shares (KRKR)
3.8700
-0.1200 (-3.01%)
NASDAQ · Last Trade: Feb 20th, 3:05 AM EST
Historical Prices For 36Kr Holdings Inc. - American Depositary Shares (KRKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/19/2026 | 3.75 | 3.98 | 3.75 | 3.87 | 11,071 | 3.87 |
| 2/18/2026 | 3.85 | 4.06 | 3.85 | 3.99 | 4,876 | 3.99 |
| 2/17/2026 | 4.00 | 4.28 | 3.87 | 4.03 | 10,361 | 4.03 |
| 2/13/2026 | 4.05 | 4.27 | 3.89 | 4.00 | 5,504 | 4.00 |
| 2/12/2026 | 4.24 | 4.31 | 4.06 | 4.06 | 2,810 | 4.06 |
| 2/11/2026 | 4.17 | 4.33 | 4.03 | 4.06 | 4,263 | 4.06 |
| 2/10/2026 | 4.11 | 4.39 | 4.11 | 4.20 | 1,786 | 4.20 |
| 2/09/2026 | 4.55 | 4.75 | 4.10 | 4.10 | 7,455 | 4.10 |
| 2/06/2026 | 4.50 | 4.76 | 4.25 | 4.25 | 10,335 | 4.25 |
| 2/05/2026 | 4.49 | 4.70 | 4.50 | 4.62 | 8,719 | 4.62 |
| 2/04/2026 | 4.58 | 4.59 | 4.54 | 4.59 | 5,833 | 4.59 |
| 2/03/2026 | 4.73 | 4.85 | 4.40 | 4.41 | 9,056 | 4.41 |
| 2/02/2026 | 4.63 | 4.89 | 4.40 | 4.66 | 6,910 | 4.66 |
| 1/30/2026 | 4.07 | 5.34 | 4.07 | 4.90 | 26,156 | 4.90 |
| 1/29/2026 | 4.35 | 4.35 | 4.08 | 4.10 | 12,991 | 4.10 |
| 1/28/2026 | 4.98 | 5.35 | 4.35 | 4.36 | 16,132 | 4.36 |
| 1/27/2026 | 4.67 | 4.88 | 4.59 | 4.77 | 3,040 | 4.77 |
| 1/26/2026 | 4.67 | 4.78 | 4.32 | 4.78 | 7,829 | 4.78 |
| 1/23/2026 | 4.66 | 4.66 | 4.50 | 4.50 | 5,028 | 4.50 |
| 1/22/2026 | 4.90 | 4.90 | 4.84 | 4.84 | 1,016 | 4.84 |
| 1/21/2026 | 4.89 | 5.09 | 4.53 | 4.71 | 3,675 | 4.71 |
| 1/20/2026 | 5.28 | 5.28 | 4.84 | 4.84 | 2,809 | 4.84 |
| 1/16/2026 | 4.89 | 5.39 | 4.58 | 5.29 | 5,806 | 5.29 |
| 1/15/2026 | 4.81 | 5.77 | 4.73 | 5.07 | 26,001 | 5.07 |
| 1/14/2026 | 4.44 | 4.99 | 4.35 | 4.89 | 5,265 | 4.89 |
| 1/13/2026 | 4.38 | 4.50 | 4.19 | 4.50 | 2,302 | 4.50 |
| 1/12/2026 | 4.40 | 4.40 | 4.15 | 4.22 | 4,928 | 4.22 |
| 1/09/2026 | 4.10 | 4.58 | 4.00 | 4.40 | 10,103 | 4.40 |
| 1/08/2026 | 4.14 | 4.30 | 4.14 | 4.22 | 1,962 | 4.22 |
| 1/07/2026 | 4.33 | 4.33 | 4.21 | 4.21 | 715 | 4.21 |
| 1/06/2026 | 4.12 | 4.35 | 4.08 | 4.14 | 3,437 | 4.14 |
| 1/05/2026 | 4.39 | 4.49 | 3.99 | 4.17 | 20,885 | 4.17 |
| 1/02/2026 | 4.76 | 4.76 | 4.43 | 4.68 | 3,296 | 4.68 |
| 12/31/2025 | 4.41 | 4.78 | 4.33 | 4.76 | 6,830 | 4.76 |
| 12/30/2025 | 4.57 | 4.68 | 4.40 | 4.48 | 3,809 | 4.48 |
| 12/29/2025 | 4.59 | 4.70 | 4.32 | 4.70 | 7,545 | 4.70 |
| 12/26/2025 | 4.05 | 4.77 | 4.05 | 4.50 | 17,079 | 4.50 |
| 12/24/2025 | 4.26 | 4.26 | 4.02 | 4.25 | 957 | 4.25 |
| 12/23/2025 | 4.09 | 4.31 | 4.09 | 4.29 | 2,495 | 4.29 |
| 12/22/2025 | 3.81 | 4.34 | 3.81 | 4.15 | 6,656 | 4.15 |
| 12/19/2025 | 4.08 | 4.26 | 3.88 | 4.00 | 17,329 | 4.00 |
| 12/18/2025 | 4.65 | 4.65 | 3.90 | 4.08 | 14,662 | 4.08 |
| 12/17/2025 | 4.64 | 4.64 | 4.35 | 4.35 | 6,108 | 4.35 |
| 12/16/2025 | 4.20 | 4.65 | 4.20 | 4.63 | 9,385 | 4.63 |
| 12/15/2025 | 4.13 | 4.24 | 4.13 | 4.24 | 3,474 | 4.24 |
| 12/12/2025 | 4.80 | 4.80 | 4.25 | 4.25 | 1,549 | 4.25 |
| 12/11/2025 | 4.45 | 4.78 | 4.39 | 4.39 | 6,041 | 4.39 |
| 12/10/2025 | 4.46 | 4.75 | 4.41 | 4.41 | 1,700 | 4.41 |
| 12/09/2025 | 4.63 | 4.65 | 4.25 | 4.65 | 7,102 | 4.65 |
| 12/08/2025 | 5.10 | 5.10 | 5.01 | 5.01 | 1,321 | 5.01 |
| 12/05/2025 | 4.90 | 4.91 | 4.90 | 4.91 | 933 | 4.91 |
| 12/04/2025 | 4.75 | 4.75 | 4.75 | 4.75 | 546 | 4.75 |
| 12/03/2025 | 4.62 | 4.81 | 4.62 | 4.81 | 1,051 | 4.81 |
| 12/02/2025 | 4.71 | 4.85 | 4.48 | 4.48 | 1,093 | 4.48 |
| 12/01/2025 | 4.50 | 4.60 | 4.11 | 4.38 | 7,225 | 4.38 |
| 11/28/2025 | 4.82 | 4.82 | 4.82 | 4.82 | 373 | 4.82 |
| 11/26/2025 | 4.68 | 4.82 | 4.68 | 4.82 | 3,037 | 4.82 |
| 11/25/2025 | 4.50 | 4.86 | 4.50 | 4.86 | 2,222 | 4.86 |
| 11/24/2025 | 4.98 | 4.98 | 4.98 | 4.98 | 508 | 4.98 |
| 11/21/2025 | 4.94 | 5.05 | 4.93 | 5.05 | 1,029 | 5.05 |
| 11/20/2025 | 5.26 | 5.26 | 5.06 | 5.06 | 798 | 5.06 |