36Kr Holdings Inc. (KRKR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KRKR Historical Return
If you invested $1000 in 36Kr Holdings Inc. (KRKR) since IPO date, it would be worth $10.37 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $83.63, while $1000 invested 1 year ago would be worth $501.78. This corresponds to total returns of -98.96%, -91.64%, -49.82%, respectively, with annualized returns of -47.88%, -39.1%, -49.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KRKR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 2.79 | 2.7 | 2.7 | 2.79 | 2.55 | 26,232 |
| November 06, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1,831 |
| November 05, 2026 | 2.6 | 2.53 | 2.53 | 2.73 | 2.52 | 15,619 |
| November 04, 2026 | 2.8 | 2.67 | 2.67 | 2.81 | 2.57 | 12,327 |
| November 03, 2026 | 2.88 | 2.88 | 2.88 | 2.97 | 2.88 | 195 |
| November 02, 2026 | 2.72 | 2.89 | 2.89 | 2.89 | 2.62 | 5,262 |
| October 30, 2026 | 2.76 | 2.9 | 2.9 | 2.9 | 2.7 | 2,920 |
| October 29, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 15 |
| October 28, 2026 | 2.88 | 2.95 | 2.95 | 2.99 | 2.76 | 3,488 |
| October 27, 2026 | 3 | 2.99 | 2.99 | 3 | 2.89 | 499 |
| October 26, 2026 | 2.93 | 3 | 3 | 3.07 | 2.77 | 7,972 |
| October 23, 2026 | 2.83 | 2.98 | 2.98 | 3.02 | 2.83 | 3,576 |
| October 22, 2026 | 2.9 | 2.89 | 2.89 | 3.07 | 2.87 | 0 |
| October 21, 2026 | 2.88 | 3.05 | 3.05 | 3.06 | 2.76 | 4,060 |
| October 20, 2026 | 3 | 2.98 | 2.98 | 3.05 | 2.86 | 7,783 |
| October 19, 2026 | 2.9 | 2.81 | 2.81 | 3.07 | 2.81 | 3 |
| October 16, 2026 | 2.81 | 3.07 | 3.07 | 3.07 | 2.81 | 3,670 |
| October 15, 2026 | 2.95 | 3.06 | 3.06 | 3.09 | 2.9 | 7,064 |
| October 14, 2026 | 2.91 | 3.04 | 3.04 | 3.04 | 2.91 | 472 |
| October 13, 2026 | 2.93 | 3.04 | 3.04 | 3.04 | 2.92 | 2,279 |
| October 12, 2026 | 3.05 | 3.01 | 3.01 | 3.05 | 2.98 | 2,761 |
| October 09, 2026 | 3.05 | 3.06 | 3.06 | 3.08 | 2.94 | 8 |
| October 08, 2026 | 2.94 | 3.05 | 3.05 | 3.07 | 2.92 | 3,460 |
| October 07, 2026 | 2.92 | 3.09 | 3.09 | 3.09 | 2.91 | 742 |
| October 06, 2026 | 3.12 | 3.09 | 3.09 | 3.12 | 2.93 | 857 |
| October 05, 2026 | 3.13 | 2.92 | 2.92 | 3.13 | 2.91 | 0 |
| October 02, 2026 | 3.05 | 3.09 | 3.09 | 3.13 | 3.02 | 2 |
| October 01, 2026 | 3.1 | 3 | 3 | 3.1 | 2.94 | 1,648 |
| September 30, 2026 | 3.21 | 3.08 | 3.08 | 3.21 | 2.91 | 5,992 |
| September 29, 2026 | 2.98 | 3 | 3 | 3 | 2.91 | 2,943 |
| September 28, 2026 | 2.94 | 3.13 | 3.13 | 3.2 | 2.92 | 191 |
| September 25, 2026 | 3.14 | 3.06 | 3.06 | 3.14 | 2.9 | 1,246 |
| September 24, 2026 | 3.19 | 3.08 | 3.08 | 3.19 | 3 | 3,901 |
| September 23, 2026 | 2.95 | 3.1 | 3.1 | 3.1 | 2.95 | 973 |
| September 22, 2026 | 2.88 | 3.17 | 3.17 | 3.17 | 2.88 | 1,367 |
| September 21, 2026 | 2.87 | 3.18 | 3.18 | 3.18 | 2.86 | 802 |
| September 18, 2026 | 3.12 | 3.02 | 3.02 | 3.12 | 3.01 | 1,737 |
| September 17, 2026 | 3.11 | 3.08 | 3.08 | 3.11 | 3 | 1,403 |
| September 16, 2026 | 2.99 | 3.15 | 3.15 | 3.17 | 2.99 | 1,192 |
| September 15, 2026 | 3.02 | 3.11 | 3.11 | 3.11 | 3.02 | 1,130 |
| September 11, 2026 | 3.04 | 3.14 | 3.14 | 3.15 | 3.02 | 1,824 |
| September 10, 2026 | 3.2 | 3.15 | 3.15 | 3.23 | 3.13 | 14,913 |
| September 09, 2026 | 3.05 | 3.16 | 3.16 | 3.17 | 3.05 | 360 |
| September 08, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.05 | 2,017 |
| September 04, 2026 | 3.02 | 3.09 | 3.09 | 3.09 | 3.02 | 1,618 |
| September 03, 2026 | 3.03 | 3.03 | 3.03 | 3.26 | 3.03 | 6,183 |
| September 02, 2026 | 3.06 | 3.11 | 3.11 | 3.17 | 2.99 | 5,310 |
| September 01, 2026 | 3.06 | 3.18 | 3.18 | 3.18 | 3.06 | 523 |
| August 31, 2026 | 3.12 | 3.14 | 3.14 | 3.16 | 3.1 | 1,446 |
| August 28, 2026 | 2.96 | 3.15 | 3.15 | 3.2 | 2.96 | 6,404 |
| August 27, 2026 | 3 | 3.05 | 3.05 | 3.09 | 3 | 3,851 |
| August 26, 2026 | 3.04 | 3.07 | 3.07 | 3.08 | 2.9 | 2,653 |
| August 25, 2026 | 2.99 | 3.13 | 3.13 | 3.13 | 2.99 | 3,001 |
| August 24, 2026 | 3.08 | 3.08 | 3.08 | 3.16 | 2.88 | 9,676 |
| August 21, 2026 | 3.29 | 3.09 | 3.09 | 3.29 | 3.08 | 4,751 |
| August 20, 2026 | 3.04 | 3.16 | 3.16 | 3.34 | 3.04 | 31,179 |
| August 19, 2026 | 3.07 | 3.37 | 3.37 | 3.4 | 3.07 | 46,828 |
| August 18, 2026 | 3.1 | 3.2 | 3.2 | 3.2 | 3 | 4,718 |
| August 17, 2026 | 3.13 | 3.18 | 3.18 | 3.2 | 2.93 | 13,979 |
| August 14, 2026 | 2.88 | 3 | 3 | 3.1 | 2.88 | 3,265 |
AD
