2m 2m 2m 2m 2m 2m 2m
36KR HLDG ADS (KRKR)
NASDAQ
$3.51+$0.09 (+2.75%)
Price as of Jun 03, 2026 7:30 PM EDT- $6.1MMarket Cap
- -40.52%1-Year Change
- Advertising AgenciesIndustry
36KR HLDG ADS (KRKR)
$3.51+$0.09 (+2.75%)
- 1 Month-1.16%Low Price$3.27High Price$3.90
- 3 Months-3.53%Low Price$3.22High Price$4.74
- 1 Year-40.52%Low Price$3.22High Price$10.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 3.55 | 3.60 | 3.37 | 3.42 | -5.45% | 18,021 |
06/02/2026 | 3.47 | 3.68 | 3.39 | 3.62 | +7.02% | 98,971 |
06/01/2026 | 3.43 | 3.54 | 3.35 | 3.38 | -1.46% | 31,836 |
05/29/2026 | 3.42 | 3.55 | 3.40 | 3.43 | -2.28% | 9,565 |
05/28/2026 | 3.47 | 3.71 | 3.36 | 3.51 | +1.01% | 17,082 |
05/27/2026 | 3.65 | 3.65 | 3.34 | 3.48 | -1.28% | 4,686 |
05/26/2026 | 3.63 | 3.63 | 3.41 | 3.52 | -3.03% | 6,376 |
05/22/2026 | 3.82 | 3.82 | 3.45 | 3.63 | -5.53% | 23,754 |
05/21/2026 | 3.82 | 4.07 | 3.70 | 3.84 | -0.46% | 24,494 |
05/20/2026 | 3.93 | 4.00 | 3.71 | 3.86 | 0.00% | 23,697 |
05/19/2026 | 3.33 | 4.14 | 3.33 | 3.86 | +18.04% | 56,435 |
05/18/2026 | 3.38 | 3.40 | 3.25 | 3.27 | -3.54% | 17,046 |
05/15/2026 | 3.65 | 3.65 | 3.30 | 3.39 | -4.24% | 37,103 |
05/14/2026 | 3.54 | 3.70 | 3.52 | 3.54 | -5.60% | 13,406 |
05/13/2026 | 3.92 | 3.92 | 3.50 | 3.75 | +2.46% | 22,962 |
05/12/2026 | 3.65 | 3.75 | 3.40 | 3.66 | -3.68% | 34,693 |
05/11/2026 | 3.71 | 4.32 | 3.60 | 3.80 | +5.56% | 70,015 |
05/08/2026 | 4.01 | 4.12 | 3.59 | 3.60 | -3.49% | 62,256 |
05/07/2026 | 3.94 | 3.94 | 3.60 | 3.73 | -4.36% | 17,354 |
05/06/2026 | 3.70 | 4.08 | 3.50 | 3.90 | +8.64% | 29,514 |
05/05/2026 | 3.40 | 3.85 | 3.30 | 3.59 | +3.76% | 22,426 |
05/04/2026 | 3.24 | 3.60 | 3.17 | 3.46 | +2.06% | 20,042 |
05/01/2026 | 3.20 | 3.49 | 3.20 | 3.39 | +0.23% | 7,901 |
04/30/2026 | 3.26 | 3.45 | 3.26 | 3.38 | -2.11% | 6,359 |
04/29/2026 | 3.25 | 3.58 | 3.12 | 3.46 | -1.00% | 14,174 |
04/28/2026 | 3.18 | 3.60 | 3.10 | 3.49 | +8.39% | 21,635 |
04/27/2026 | 3.54 | 3.58 | 3.10 | 3.22 | -7.74% | 16,833 |
04/24/2026 | 3.75 | 3.75 | 3.38 | 3.49 | -4.12% | 5,919 |
04/23/2026 | 3.39 | 3.71 | 3.39 | 3.64 | -0.27% | 8,465 |
04/21/2026 | 3.61 | 3.82 | 3.60 | 3.65 | 0.00% | 5,937 |
04/20/2026 | 3.55 | 3.79 | 3.47 | 3.65 | +2.82% | 26,705 |
04/17/2026 | 3.57 | 3.77 | 3.50 | 3.55 | +0.57% | 5,781 |
04/16/2026 | 3.49 | 3.77 | 3.46 | 3.53 | +0.008% | 11,647 |
04/15/2026 | 3.60 | 3.83 | 3.43 | 3.53 | -5.75% | 19,342 |
04/14/2026 | 3.60 | 3.75 | 3.53 | 3.75 | +0.13% | 22,239 |
04/13/2026 | 3.68 | 3.94 | 3.50 | 3.74 | -4.83% | 11,126 |
04/10/2026 | 3.70 | 3.93 | 3.70 | 3.93 | +3.69% | 1,693 |
04/09/2026 | 3.84 | 3.94 | 3.64 | 3.79 | +0.62% | 16,332 |
04/08/2026 | 4.01 | 4.01 | 3.51 | 3.77 | +4.06% | 10,177 |
04/07/2026 | 4.14 | 4.18 | 3.33 | 3.62 | -11.71% | 22,787 |
04/06/2026 | 4.06 | 4.27 | 3.80 | 4.10 | -0.97% | 5,233 |
04/02/2026 | 4.14 | 4.14 | 4.14 | 4.14 | +7.53% | 764 |
04/01/2026 | 3.99 | 3.99 | 3.85 | 3.85 | -10.26% | 14,888 |
03/31/2026 | 4.25 | 4.29 | 3.91 | 4.29 | +12.05% | 1,591 |
03/30/2026 | 4.05 | 4.09 | 3.80 | 3.83 | -2.33% | 4,421 |
03/27/2026 | 4.12 | 4.12 | 3.77 | 3.92 | -3.21% | 5,246 |
03/26/2026 | 4.38 | 4.59 | 4.05 | 4.05 | -3.57% | 24,267 |
03/25/2026 | 3.88 | 4.20 | 3.79 | 4.20 | +12.00% | 4,068 |
03/24/2026 | 3.84 | 4.22 | 3.75 | 3.75 | -6.72% | 13,733 |
03/23/2026 | 4.35 | 4.65 | 4.01 | 4.02 | -6.51% | 6,091 |
03/20/2026 | 4.60 | 4.75 | 4.29 | 4.30 | -7.92% | 11,847 |
03/19/2026 | 4.34 | 4.67 | 4.15 | 4.67 | +4.47% | 16,365 |
03/18/2026 | 4.34 | 4.56 | 4.18 | 4.47 | -5.70% | 37,459 |
03/17/2026 | 3.90 | 5.00 | 3.74 | 4.74 | +37.39% | 420,040 |
03/17/2026 |
$0.77 Earnings | |||||
03/16/2026 | 3.25 | 3.45 | 3.10 | 3.45 | +6.81% | 8,560 |
03/13/2026 | 3.24 | 3.24 | 3.18 | 3.23 | -0.31% | 1,018 |
03/12/2026 | 3.34 | 3.34 | 3.22 | 3.24 | -2.99% | 1,646 |
03/11/2026 | 3.42 | 3.49 | 3.20 | 3.34 | -5.03% | 4,511 |
03/10/2026 | 3.48 | 3.52 | 3.45 | 3.52 | +4.51% | 1,960 |
03/09/2026 | 3.36 | 3.58 | 3.23 | 3.37 | +3.86% | 4,399 |
03/06/2026 | 3.59 | 3.59 | 3.24 | 3.24 | -8.60% | 666 |
03/05/2026 | 3.37 | 3.72 | 3.37 | 3.55 | +0.42% | 2,168 |
03/04/2026 | 3.28 | 3.66 | 3.28 | 3.53 | +7.84% | 3,644 |
03/03/2026 | 3.30 | 3.30 | 2.87 | 3.27 | -0.20% | 11,859 |
03/02/2026 | 3.60 | 3.75 | 3.10 | 3.28 | -7.89% | 12,203 |
02/27/2026 | 3.51 | 3.74 | 3.50 | 3.56 | +1.60% | 1,106 |
02/26/2026 | 3.56 | 3.68 | 3.51 | 3.51 | -4.78% | 1,177 |
02/25/2026 | 3.32 | 4.00 | 3.32 | 3.68 | +4.87% | 7,293 |
02/24/2026 | 3.46 | 3.59 | 3.23 | 3.51 | -2.50% | 3,680 |
02/23/2026 | 3.66 | 3.75 | 3.60 | 3.60 | -4.26% | 2,011 |
02/20/2026 | 3.84 | 3.85 | 3.15 | 3.76 | -2.84% | 20,721 |
02/19/2026 | 3.75 | 3.98 | 3.75 | 3.87 | -2.92% | 11,589 |
02/18/2026 | 3.85 | 4.06 | 3.85 | 3.99 | -0.96% | 4,876 |
02/17/2026 | 4.00 | 4.28 | 3.87 | 4.03 | +0.63% | 10,361 |
02/13/2026 | 4.05 | 4.27 | 3.89 | 4.00 | -1.48% | 5,504 |
02/12/2026 | 4.24 | 4.31 | 4.06 | 4.06 | 0.00% | 2,822 |
02/11/2026 | 4.17 | 4.33 | 4.03 | 4.06 | -3.33% | 4,263 |
02/10/2026 | 4.11 | 4.39 | 4.11 | 4.20 | +2.44% | 1,786 |
02/09/2026 | 4.55 | 4.75 | 4.10 | 4.10 | -3.53% | 7,455 |
02/06/2026 | 4.50 | 4.76 | 4.25 | 4.25 | -8.01% | 10,335 |
02/05/2026 | 4.50 | 4.70 | 4.50 | 4.62 | +0.65% | 8,719 |
02/04/2026 | 4.58 | 4.59 | 4.54 | 4.59 | +4.08% | 5,843 |
02/03/2026 | 4.73 | 4.85 | 4.40 | 4.41 | -5.36% | 9,056 |
02/02/2026 | 4.63 | 4.89 | 4.40 | 4.66 | -4.90% | 6,914 |
01/30/2026 | 4.07 | 5.34 | 4.07 | 4.90 | +19.51% | 26,156 |
01/29/2026 | 4.35 | 4.35 | 4.08 | 4.10 | -5.96% | 12,991 |
01/28/2026 | 4.98 | 5.35 | 4.35 | 4.36 | -8.60% | 16,133 |
01/27/2026 | 4.67 | 4.88 | 4.59 | 4.77 | -0.21% | 3,140 |
01/26/2026 | 4.67 | 4.78 | 4.32 | 4.78 | +6.22% | 7,839 |
01/23/2026 | 4.66 | 4.66 | 4.50 | 4.50 | -7.02% | 5,028 |
01/22/2026 | 4.90 | 4.90 | 4.84 | 4.84 | +2.87% | 1,062 |
01/21/2026 | 4.89 | 5.09 | 4.53 | 4.71 | -2.79% | 3,675 |
01/20/2026 | 5.28 | 5.28 | 4.84 | 4.84 | -8.51% | 2,815 |
01/16/2026 | 4.89 | 5.39 | 4.58 | 5.29 | +4.44% | 5,806 |
01/15/2026 | 4.81 | 5.77 | 4.73 | 5.07 | +3.58% | 26,001 |
01/14/2026 | 4.44 | 4.99 | 4.35 | 4.89 | +8.67% | 5,265 |
01/13/2026 | 4.38 | 4.50 | 4.19 | 4.50 | +6.64% | 2,302 |
01/12/2026 | 4.40 | 4.40 | 4.15 | 4.22 | -4.09% | 4,928 |
01/09/2026 | 4.10 | 4.58 | 4.00 | 4.40 | +4.27% | 10,103 |