36Kr Holdings Inc. (KRKR) NASDAQ

Currency In USD

KRKR Historical Return

If you invested $1000 in 36Kr Holdings Inc. (KRKR) since IPO date, it would be worth $11.03 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $72.73, while $1000 invested 1 year ago would be worth $571.43. This corresponds to total returns of -98.9%, -92.73%, -42.86%, respectively, with annualized returns of -48.78%, -40.78%, -42.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KRKR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2.81	2.88	2.88	2.89	2.64	6,219
July 30, 2026	2.63	2.75	2.75	2.85	2.63	1,870
July 29, 2026	2.75	2.74	2.74	2.79	2.69	8,097
July 28, 2026	2.7	2.78	2.78	2.91	2.7	5,840
July 27, 2026	2.85	2.8	2.8	2.9	2.7	11,493
July 24, 2026	2.96	2.8	2.8	3.07	2.68	27,192
July 23, 2026	2.61	2.85	2.85	3.25	2.61	12,981
July 22, 2026	3.01	3.07	3.07	3.1	2.9	48,335
July 21, 2026	2.53	2.62	2.62	2.62	2.53	4,800
July 20, 2026	2.57	2.62	2.62	2.64	2.55	10,417
July 17, 2026	2.62	2.65	2.65	2.72	2.5	6,094
July 16, 2026	2.62	2.62	2.62	2.74	2.6	5,732
July 15, 2026	2.68	2.74	2.74	2.75	2.68	908
July 14, 2026	2.73	2.77	2.77	2.77	2.73	1,000
July 13, 2026	2.75	2.85	2.85	2.89	2.6	10,970
July 10, 2026	2.65	2.78	2.78	2.81	2.65	9,085
July 09, 2026	2.62	2.67	2.67	2.68	2.61	6,615
July 08, 2026	2.61	2.69	2.69	2.7	2.61	2,987
July 07, 2026	2.85	2.71	2.71	2.85	2.56	4,857
July 06, 2026	2.7	2.86	2.86	2.86	2.6	1,261
July 02, 2026	2.66	2.69	2.69	2.69	2.62	955
July 01, 2026	2.6	2.62	2.62	2.73	2.57	4,505
June 30, 2026	2.74	2.74	2.74	2.74	2.55	5,580
June 29, 2026	2.73	2.8	2.8	2.8	2.69	1,189
June 26, 2026	2.54	2.74	2.74	2.74	2.54	5,096
June 25, 2026	2.78	2.59	2.59	2.9	2.52	66,166
June 24, 2026	2.88	2.93	2.93	3.02	2.83	8,489
June 23, 2026	2.97	2.96	2.96	2.99	2.8	2,952
June 22, 2026	2.92	2.91	2.91	2.98	2.86	6,551
June 18, 2026	2.91	2.9	2.9	3	2.86	4,871
June 17, 2026	3.02	3.01	3.01	3.12	2.91	24,988
June 16, 2026	3.2	3.02	3.02	3.28	2.91	8,262
June 15, 2026	2.91	2.99	2.99	3.48	2.83	148,321
June 12, 2026	3.27	2.93	2.93	3.27	2.87	47,892
June 11, 2026	3.73	2.95	2.95	3.76	2.8	168,068
June 10, 2026	3.4	3.71	3.71	3.88	3.38	99,892
June 09, 2026	3.55	3.45	3.45	3.67	3.32	59,245
June 08, 2026	3.39	3.48	3.48	3.64	3.23	23,281
June 05, 2026	3.41	3.32	3.32	3.41	3.25	6,907
June 04, 2026	3.41	3.34	3.34	3.48	3.34	65,102
June 03, 2026	3.55	3.42	3.42	3.6	3.37	17,678
June 02, 2026	3.61	3.62	3.62	3.62	3.54	98,850
June 01, 2026	3.43	3.38	3.38	3.54	3.35	32,504
May 29, 2026	3.48	3.43	3.43	3.55	3.4	9,565
May 28, 2026	3.47	3.51	3.51	3.71	3.36	17,073
May 27, 2026	3.65	3.48	3.48	3.65	3.34	4,683
May 26, 2026	3.63	3.52	3.52	3.63	3.41	6,376
May 22, 2026	3.82	3.63	3.63	3.82	3.45	23,727
May 21, 2026	3.82	3.84	3.84	4.07	3.7	24,478
May 20, 2026	3.93	3.86	3.86	4	3.71	23,697
May 19, 2026	3.54	3.86	3.86	4.09	3.33	51,251
May 18, 2026	3.38	3.27	3.27	3.4	3.25	16,794
May 15, 2026	3.65	3.39	3.39	3.65	3.3	36,995
May 14, 2026	3.54	3.54	3.54	3.7	3.52	13,362
May 13, 2026	3.92	3.75	3.75	3.92	3.5	22,913
May 12, 2026	3.65	3.66	3.66	3.75	3.4	34,692
May 11, 2026	3.71	3.8	3.8	4.32	3.6	66,484
May 08, 2026	4.01	3.6	3.6	4.12	3.59	56,938
May 07, 2026	3.93	3.73	3.73	3.93	3.6	13,975
May 06, 2026	3.7	3.9	3.9	4.08	3.5	29,414