S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
36Kr Holdings Inc (KRKR)
36Kr Holdings Inc (KRKR) Historical

KRKR 36Kr Holdings Inc

0.40

0.0004 (0.10%)

Last Updated: 09:02:23

Delayed by 15 minutes

KRKR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	0.3996	-0.0074	-1.82%	0.43	0.43	0.385	32,347
Jun 12 2024	0.407	-0.0309	-7.06%	0.4095	0.4278	0.3951	40,661
Jun 11 2024	0.4379	0.0574	15.09%	0.3708	0.44	0.3601	233,362
Jun 10 2024	0.3805	-0.02	-4.99%	0.389	0.3973	0.3605	25,650
Jun 07 2024	0.4005	-0.0295	-6.86%	0.373	0.401	0.36	168,747
Jun 06 2024	0.43	0.01	2.38%	0.435	0.435	0.3881	1,242,332
Jun 05 2024	0.42	0.02	5.00%	0.4167	0.423	0.38	147,903
Jun 04 2024	0.40	0.00	0.00%	0.409	0.419999	0.3969	1,590
Jun 03 2024	0.40	0.015	3.90%	0.3832	0.420899	0.3826	3,081
May 31 2024	0.385	0.0042	1.10%	0.389	0.39	0.38	14,715
May 30 2024	0.3808	-0.0463	-10.84%	0.42	0.4275	0.3808	18,963
May 29 2024	0.4271	-0.0519	-10.84%	0.4886	0.4886	0.4271	6,903
May 28 2024	0.479	0.019	4.13%	0.483	0.4961	0.42	36,837
May 24 2024	0.46	0.03859	9.16%	0.43	0.4998	0.42	15,102
May 23 2024	0.421413	-0.03009	-6.66%	0.462	0.462	0.421	24,207
May 22 2024	0.4515	0.0015	0.33%	0.4455	0.454651	0.41	56,712
May 21 2024	0.45	-0.0301	-6.27%	0.47	0.4827	0.44	25,936
May 20 2024	0.4801	0.0601	14.31%	0.4408	0.50	0.4193	117,706
May 17 2024	0.42	0.0396	10.41%	0.399	0.459	0.3745	281,916
May 16 2024	0.3804	-0.0056	-1.45%	0.33	0.3879	0.33	42,945
May 15 2024	0.386	0.0081	2.14%	0.3879	0.3879	0.3513	7,463
May 14 2024	0.3779	0.0054	1.45%	0.387	0.3879	0.3531	4,263
May 13 2024	0.3725	-0.0005	-0.13%	0.373	0.373	0.3636	2,119
May 10 2024	0.373	0.0129	3.58%	0.36	0.373	0.36	9,687
May 09 2024	0.360101	-0.01	-2.70%	0.395	0.395	0.360101	1,898
May 08 2024	0.3701	-0.00335	-0.90%	0.38	0.38	0.3701	1,707
May 07 2024	0.37345	0.03345	9.84%	0.3541	0.3879	0.3467	11,178
May 06 2024	0.34	-0.0141	-3.98%	0.36	0.39	0.34	42,991
May 03 2024	0.3541	-0.01505	-4.08%	0.3645	0.366899	0.3285	35,824
May 02 2024	0.36915	0.01885	5.38%	0.38	0.38	0.3301	61,361
May 01 2024	0.3503	-0.0094	-2.61%	0.368	0.368	0.3502	6,058
Apr 30 2024	0.3597	-0.0103	-2.78%	0.3679	0.3679	0.3501	30,858
Apr 29 2024	0.37	-0.0011	-0.30%	0.377	0.3885	0.3628	58,313
Apr 26 2024	0.3711	-0.0058	-1.54%	0.36	0.3711	0.36	6,059
Apr 25 2024	0.3769	0.009	2.45%	0.3617	0.377	0.35	71,796
Apr 24 2024	0.3679	-0.0091	-2.41%	0.377	0.377	0.3648	6,849
Apr 23 2024	0.377	0.015	4.14%	0.377	0.377	0.362	6,673
Apr 22 2024	0.362	-0.00815	-2.20%	0.3617	0.3779	0.3617	7,096
Apr 19 2024	0.370151	-0.00765	-2.02%	0.3778	0.3779	0.3617	11,070
Apr 18 2024	0.3778	0.0005	0.13%	0.38	0.38	0.361601	5,702
Apr 17 2024	0.3773	0.0052	1.40%	0.3651	0.379999	0.3534	7,772
Apr 16 2024	0.3721	-0.003	-0.80%	0.3651	0.3798	0.36	6,028
Apr 15 2024	0.3751	0.0045	1.21%	0.38	0.38	0.3651	24,156
Apr 12 2024	0.3706	0.0205	5.86%	0.38	0.38	0.3502	28,213
Apr 11 2024	0.3501	-0.015	-4.11%	0.366	0.366	0.3501	26,045
Apr 10 2024	0.365099	-0.0024	-0.65%	0.375	0.375	0.36	74,088
Apr 09 2024	0.3675	-0.0055	-1.47%	0.375	0.375	0.3675	1,324
Apr 08 2024	0.373	0.0079	2.16%	0.362	0.38	0.360999	30,951
Apr 05 2024	0.3651	-0.0198	-5.14%	0.371	0.375	0.36	23,508
Apr 04 2024	0.3849	0.0149	4.03%	0.394	0.394	0.381826	21,581
Apr 03 2024	0.37	-0.019	-4.88%	0.37	0.3901	0.37	9,972
Apr 02 2024	0.389	0.0188	5.08%	0.3899	0.3899	0.37	6,403
Apr 01 2024	0.3702	-0.005	-1.33%	0.395	0.395	0.37	18,875
Mar 28 2024	0.3752	-0.005	-1.32%	0.3898	0.39	0.3752	6,317
Mar 27 2024	0.3802	-0.0196	-4.90%	0.3998	0.3998	0.38	18,800
Mar 26 2024	0.3998	0.0013	0.33%	0.4013	0.4013	0.390101	10,776
Mar 25 2024	0.3985	0.0113	2.92%	0.39	0.3998	0.39	17,471
Mar 22 2024	0.387201	-0.0128	-3.20%	0.3999	0.3999	0.3872	3,959
Mar 21 2024	0.40	0.0085	2.17%	0.397	0.40	0.3871	5,426
Mar 20 2024	0.3915	0.0165	4.40%	0.376	0.3945	0.376	36,487
Mar 19 2024	0.375	-0.0149	-3.82%	0.3702	0.39	0.3626	10,173
Mar 18 2024	0.3899	0.003	0.78%	0.3718	0.39	0.37	9,299

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions