2m 2m 2m 2m 2m 2m 2m
36KR HLDG ADS (KRKR)
NASDAQ
$2.74-$0.12 (-4.04%)
Price as of Jul 14, 2026 5:09 PM EDT- $5.1MMarket Cap
- -52.42%1-Year Change
- Advertising AgenciesIndustry
36KR HLDG ADS (KRKR)
$2.74-$0.12 (-4.04%)
- 1 Month-2.73%Low Price$2.59High Price$3.02
- 3 Months-23.80%Low Price$2.59High Price$3.90
- 1 Year-52.42%Low Price$2.59High Price$10.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 2.75 | 2.89 | 2.60 | 2.85 | +2.52% | 10,970 |
07/10/2026 | 2.65 | 2.81 | 2.65 | 2.78 | +4.22% | 13,631 |
07/09/2026 | 2.62 | 2.68 | 2.61 | 2.67 | -0.84% | 8,815 |
07/08/2026 | 2.61 | 2.70 | 2.61 | 2.69 | -0.74% | 2,987 |
07/07/2026 | 2.85 | 2.85 | 2.56 | 2.71 | -5.25% | 4,923 |
07/06/2026 | 2.70 | 2.86 | 2.69 | 2.86 | +6.32% | 1,267 |
07/02/2026 | 2.66 | 2.69 | 2.66 | 2.69 | +2.67% | 981 |
07/01/2026 | 2.60 | 2.73 | 2.57 | 2.62 | -4.27% | 4,505 |
06/30/2026 | 2.72 | 2.74 | 2.55 | 2.74 | -2.25% | 5,748 |
06/29/2026 | 2.73 | 2.80 | 2.69 | 2.80 | +2.37% | 1,534 |
06/26/2026 | 2.54 | 2.74 | 2.54 | 2.74 | +5.60% | 5,096 |
06/25/2026 | 2.78 | 2.90 | 2.52 | 2.59 | -11.45% | 66,204 |
06/24/2026 | 2.88 | 3.03 | 2.83 | 2.93 | +0.34% | 8,490 |
06/23/2026 | 2.90 | 2.99 | 2.80 | 2.92 | +0.17% | 3,263 |
06/22/2026 | 2.92 | 2.98 | 2.86 | 2.91 | +0.34% | 6,553 |
06/18/2026 | 2.91 | 3.00 | 2.86 | 2.90 | -3.65% | 5,171 |
06/17/2026 | 3.02 | 3.12 | 2.91 | 3.01 | -0.33% | 25,498 |
06/16/2026 | 3.20 | 3.28 | 2.91 | 3.02 | +1.00% | 8,262 |
06/15/2026 | 2.91 | 3.48 | 2.83 | 2.99 | +2.05% | 148,334 |
06/12/2026 | 3.27 | 3.27 | 2.85 | 2.93 | -0.68% | 47,918 |
06/11/2026 | 3.73 | 3.76 | 2.80 | 2.95 | -20.49% | 168,685 |
06/10/2026 | 3.40 | 3.88 | 3.35 | 3.71 | +7.54% | 99,973 |
06/09/2026 | 3.55 | 3.67 | 3.32 | 3.45 | -0.86% | 59,345 |
06/08/2026 | 3.39 | 3.64 | 3.23 | 3.48 | +4.89% | 23,282 |
06/05/2026 | 3.41 | 3.41 | 3.25 | 3.32 | -0.67% | 7,047 |
06/04/2026 | 3.41 | 3.48 | 3.34 | 3.34 | -2.34% | 65,102 |
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 |