36Kr Holdings Inc. (KRKR) NASDAQ
3.65
+0.27(+7.99%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.65
+0.27(+7.99%)
Currency In USD
If you invested $1000 in 36Kr Holdings Inc. (KRKR) since IPO date, it would be worth $13.97 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $71.29, while $1000 invested 1 year ago would be worth $627.15. This corresponds to total returns of -98.6%, -92.87%, -37.29%, respectively, with annualized returns of -47.8%, -41.02%, -37.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 3.4 | 3.59 | 3.59 | 3.85 | 3.3 | 22,401 |
| May 04, 2026 | 3.24 | 3.46 | 3.46 | 3.6 | 3.17 | 20,232 |
| May 01, 2026 | 3.2 | 3.39 | 3.39 | 3.49 | 3.2 | 7,901 |
| April 30, 2026 | 3.26 | 3.38 | 3.38 | 3.45 | 3.26 | 6,352 |
| April 29, 2026 | 3.25 | 3.46 | 3.46 | 3.58 | 3.12 | 14,121 |
| April 28, 2026 | 3.18 | 3.49 | 3.49 | 3.6 | 3.1 | 21,635 |
| April 27, 2026 | 3.54 | 3.22 | 3.22 | 3.58 | 3.1 | 17,047 |
| April 24, 2026 | 3.75 | 3.49 | 3.49 | 3.75 | 3.38 | 5,819 |
| April 23, 2026 | 3.39 | 3.64 | 3.64 | 3.71 | 3.39 | 8,465 |
| April 22, 2026 | 3.65 | 3.46 | 3.46 | 3.67 | 3.38 | 42 |
| April 21, 2026 | 3.61 | 3.65 | 3.65 | 3.82 | 3.6 | 5,937 |
| April 20, 2026 | 3.55 | 3.65 | 3.65 | 3.79 | 3.47 | 26,801 |
| April 17, 2026 | 3.57 | 3.55 | 3.55 | 3.77 | 3.5 | 5,842 |
| April 16, 2026 | 3.49 | 3.53 | 3.53 | 3.77 | 3.46 | 11,418 |
| April 15, 2026 | 3.6 | 3.53 | 3.53 | 3.83 | 3.43 | 19,342 |
| April 14, 2026 | 3.6 | 3.72 | 3.72 | 3.72 | 3.53 | 22,261 |
| April 13, 2026 | 3.68 | 3.74 | 3.74 | 3.94 | 3.5 | 11,126 |
| April 10, 2026 | 3.7 | 3.93 | 3.93 | 3.93 | 3.7 | 1,693 |
| April 09, 2026 | 3.84 | 3.79 | 3.79 | 3.94 | 3.64 | 16,331 |
| April 08, 2026 | 4.01 | 3.77 | 3.77 | 4.01 | 3.51 | 10,167 |
| April 07, 2026 | 4.14 | 3.62 | 3.62 | 4.18 | 3.33 | 22,800 |
| April 06, 2026 | 4.06 | 4.1 | 4.1 | 4.27 | 3.8 | 5,233 |
| April 02, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 763 |
| April 01, 2026 | 3.99 | 3.85 | 3.85 | 3.99 | 3.85 | 14,888 |
| March 31, 2026 | 4.25 | 4.29 | 4.29 | 4.29 | 3.91 | 1,591 |
| March 30, 2026 | 4.05 | 3.83 | 3.83 | 4.09 | 3.8 | 4,405 |
| March 27, 2026 | 4.12 | 3.92 | 3.92 | 4.12 | 3.77 | 5,236 |
| March 26, 2026 | 4.38 | 4.05 | 4.05 | 4.59 | 4.05 | 24,239 |
| March 25, 2026 | 3.88 | 4.2 | 4.2 | 4.2 | 3.79 | 4,042 |
| March 24, 2026 | 3.84 | 3.75 | 3.75 | 4.22 | 3.75 | 13,789 |
| March 23, 2026 | 4.35 | 4.02 | 4.02 | 4.65 | 4.01 | 6,085 |
| March 20, 2026 | 4.6 | 4.3 | 4.3 | 4.75 | 4.29 | 11,397 |
| March 19, 2026 | 4.34 | 4.67 | 4.67 | 4.67 | 4.15 | 16,364 |
| March 18, 2026 | 4.34 | 4.47 | 4.47 | 4.56 | 4.18 | 37,409 |
| March 17, 2026 | 3.9 | 4.74 | 4.74 | 5 | 3.74 | 406,963 |
| March 16, 2026 | 3.25 | 3.45 | 3.45 | 3.45 | 3.1 | 8,550 |
| March 13, 2026 | 3.24 | 3.23 | 3.23 | 3.24 | 3.18 | 978 |
| March 12, 2026 | 3.34 | 3.24 | 3.24 | 3.34 | 3.22 | 1,625 |
| March 11, 2026 | 3.42 | 3.34 | 3.34 | 3.49 | 3.2 | 4,511 |
| March 10, 2026 | 3.48 | 3.52 | 3.52 | 3.52 | 3.45 | 1,929 |
| March 09, 2026 | 3.36 | 3.37 | 3.37 | 3.58 | 3.23 | 4,316 |
| March 06, 2026 | 3.59 | 3.24 | 3.24 | 3.59 | 3.24 | 700 |