NASDAQ:KRKR | Historical Stock Price | 36Kr Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-11-08 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.49$6.37$16.33$41.81$107.09$274.262019-11-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$55.80$55.809,245——
2020-12-30$53.20$53.204,600——
2020-12-29$53.00$53.004,865——
2020-12-28$53.00$53.005,150——
2020-12-24$57.60$57.601,480——
2020-12-23$58.20$58.202,005——
2020-12-22$59.40$59.402,160——
2020-12-21$59.20$59.201,995——
2020-12-18$59.40$59.402,100——
2020-12-17$60.80$60.801,410——
2020-12-16$60.00$60.001,025——
2020-12-15$62.00$62.00790——
2020-12-14$62.00$62.004,310——
2020-12-11$61.20$61.203,340——
2020-12-10$64.20$64.201,825——
2020-12-09$62.20$62.206,800——
2020-12-08$65.80$65.804,270——
2020-12-07$68.80$68.8011,870——
2020-12-04$60.20$60.204,630——
2020-12-03$61.20$61.2019,040——
2020-12-02$60.60$60.602,045——
2020-12-01$62.60$62.602,905——
2020-11-30$66.20$66.205,660——
2020-11-27$69.00$69.003,275——
2020-11-25$69.00$69.005,615——
2020-11-24$69.00$69.004,575——
2020-11-23$68.60$68.604,285——
2020-11-20$64.60$64.601,905——
2020-11-19$62.50$62.501,375——
2020-11-18$61.80$61.801,245——
2020-11-17$62.20$62.201,420——
2020-11-16$59.66$59.66895——
2020-11-13$59.00$59.001,545——
2020-11-12$57.00$57.00700——
2020-11-11$57.00$57.00515——
2020-11-10$56.80$56.801,485——
2020-11-09$56.60$56.601,215——
2020-11-06$59.80$59.801,985——
2020-11-05$55.68$55.68680——
2020-11-04$54.60$54.60840——
2020-11-03$55.20$55.20220——
2020-11-02$54.40$54.40650——
2020-10-30$56.20$56.20645——
2020-10-29$57.40$57.40395——
2020-10-28$57.60$57.602,505——
2020-10-27$59.00$59.001,450——
2020-10-26$57.80$57.80710——
2020-10-23$56.00$56.001,565——
2020-10-22$59.40$59.401,790——
2020-10-21$58.80$58.80285——
2020-10-20$57.80$57.802,030——
2020-10-19$60.20$60.204,075——
2020-10-16$57.80$57.80660——
2020-10-15$56.80$56.80735——
2020-10-14$53.80$53.801,515——
2020-10-13$54.00$54.001,105——
2020-10-12$57.60$57.602,560——
2020-10-09$59.20$59.202,165——
2020-10-08$53.20$53.20840——
2020-10-07$53.60$53.60605——
2020-10-06$53.60$53.60320——
2020-10-05$52.40$52.40435——
2020-10-02$53.20$53.201,210——
2020-10-01$50.60$50.601,015——
2020-09-30$50.60$50.601,495——
2020-09-29$48.20$48.202,555——
2020-09-28$49.40$49.401,220——
2020-09-25$48.40$48.401,945——
2020-09-24$47.00$47.005,105——
2020-09-23$49.60$49.602,145——
2020-09-22$50.40$50.402,615——
2020-09-21$54.00$54.00625——
2020-09-18$53.80$53.801,955——
2020-09-17$54.60$54.602,240——
2020-09-16$54.60$54.604,560——
2020-09-15$55.40$55.404,780——
2020-09-14$54.00$54.004,565——
2020-09-11$55.80$55.803,335——
2020-09-10$55.60$55.602,515——
2020-09-09$56.10$56.105,740——
2020-09-08$58.00$58.006,355——
2020-09-04$64.60$64.609,940——
2020-09-03$67.40$67.403,545——
2020-09-02$68.60$68.602,940——
2020-09-01$69.00$69.002,160——
2020-08-31$69.20$69.203,730——
2020-08-28$71.20$71.204,270——
2020-08-27$69.20$69.201,670——
2020-08-26$68.20$68.208,960——
2020-08-25$75.60$75.604,040——
2020-08-24$73.40$73.402,305——
2020-08-21$72.20$72.202,095——
2020-08-20$71.80$71.802,520——
2020-08-19$72.20$72.207,040——
2020-08-18$78.20$78.2021,455——
2020-08-17$73.20$73.201,270——
2020-08-14$70.80$70.804,130——
2020-08-13$75.80$75.805,305——
2020-08-12$75.80$75.8011,765——
2020-08-11$67.20$67.203,145——
2020-08-10$66.40$66.403,650——
2020-08-07$65.00$65.002,610——
2020-08-06$66.00$66.003,140——
2020-08-05$67.40$67.404,635——
2020-08-04$65.20$65.202,590——
2020-08-03$66.60$66.604,445——
2020-07-31$64.20$64.202,585——
2020-07-30$64.40$64.403,820——
2020-07-29$66.40$66.403,815——
2020-07-28$66.94$66.942,460——
2020-07-27$69.00$69.002,915——
2020-07-24$69.40$69.401,975——
2020-07-23$68.60$68.603,035——
2020-07-22$69.60$69.602,375——
2020-07-21$72.60$72.603,715——
2020-07-20$72.40$72.402,555——
2020-07-17$69.00$69.004,515——
2020-07-16$72.20$72.204,185——
2020-07-15$70.40$70.403,885——
2020-07-14$69.60$69.604,875——
2020-07-13$73.60$73.6011,880——
2020-07-10$70.60$70.6018,155——
2020-07-09$81.40$81.4020,425——
2020-07-08$81.60$81.6011,655——
2020-07-07$76.60$76.608,120——
2020-07-06$68.28$68.287,840——
2020-07-02$67.40$67.403,370——
2020-07-01$68.60$68.602,050——
2020-06-30$66.60$66.607,075——
2020-06-29$70.20$70.202,515——
2020-06-26$70.20$70.202,015——
2020-06-25$74.20$74.203,260——
2020-06-24$76.60$76.603,370——
2020-06-23$72.00$72.005,175——
2020-06-22$74.20$74.205,715——
2020-06-19$84.40$84.401,840——
2020-06-18$89.60$89.604,560——
2020-06-17$93.00$93.004,185——
2020-06-16$101.00$101.002,700——
2020-06-15$104.80$104.801,250——
2020-06-12$106.20$106.201,320——
2020-06-11$116.40$116.402,410——
2020-06-10$119.00$119.00365——
2020-06-09$118.80$118.801,090——
2020-06-08$119.00$119.00690——
2020-06-05$115.80$115.80430——
2020-06-04$111.80$111.80950——
2020-06-03$107.96$107.962,240——
2020-06-02$112.50$112.505,130——
2020-06-01$105.20$105.20995——
2020-05-29$115.30$115.30615——
2020-05-28$117.60$117.603,275——
2020-05-27$136.00$136.008,375——
2020-05-26$90.00$90.002,150——
2020-05-22$99.00$99.003,310——
2020-05-21$84.20$84.20510——
2020-05-20$82.40$82.40490——
2020-05-19$81.80$81.8095——
2020-05-18$81.00$81.001,060——
2020-05-15$77.20$77.200——
2020-05-14$77.20$77.20360——
2020-05-13$80.34$80.34365——
2020-05-12$85.00$85.00460——
2020-05-11$87.00$87.00585——
2020-05-08$89.00$89.001,710——
2020-05-07$75.60$75.60600——
2020-05-06$73.00$73.00280——
2020-05-05$74.82$74.8285——
2020-05-04$69.40$69.4030——
2020-05-01$70.60$70.6060——
2020-04-30$73.60$73.60290——
2020-04-29$71.00$71.00315——
2020-04-28$67.40$67.40785——
2020-04-27$71.20$71.20105——
2020-04-24$70.00$70.0085——
2020-04-23$72.00$72.00125——
2020-04-22$72.00$72.00190——
2020-04-21$71.92$71.92345——
2020-04-20$72.00$72.001,430——
2020-04-17$79.40$79.401,740——
2020-04-16$68.40$68.40870——
2020-04-15$70.00$70.00810——
2020-04-14$70.20$70.20950——
2020-04-13$70.60$70.60685——
2020-04-09$72.00$72.001,115——
2020-04-08$72.00$72.001,350——
2020-04-07$74.40$74.403,745——
2020-04-06$78.00$78.001,855——
2020-04-03$82.60$82.6045——
2020-04-02$82.20$82.201,015——
2020-04-01$88.60$88.6040——
2020-03-31$89.00$89.00380——
2020-03-30$85.00$85.0090——
2020-03-27$88.26$88.26115——
2020-03-26$89.00$89.00405——
2020-03-25$83.00$83.00245——
2020-03-24$82.60$82.601,170——
2020-03-23$83.60$83.60360——
2020-03-20$84.00$84.00390——
2020-03-19$83.60$83.60555——
2020-03-18$83.20$83.20255——
2020-03-17$86.40$86.40420——
2020-03-16$84.80$84.80570——
2020-03-13$91.00$91.00455——
2020-03-12$86.60$86.601,915——
2020-03-11$95.20$95.202,585——
2020-03-10$100.00$100.00435——
2020-03-09$94.20$94.201,290——
2020-03-06$101.20$101.20310——
2020-03-05$101.80$101.80160——
2020-03-04$101.00$101.00295——
2020-03-03$100.60$100.60710——
2020-03-02$100.40$100.40665——
2020-02-28$104.60$104.60705——
2020-02-27$106.34$106.34815——
2020-02-26$109.00$109.00530——
2020-02-25$112.00$112.001,025——
2020-02-24$110.20$110.204,300——
2020-02-21$114.00$114.00995——
2020-02-20$114.00$114.001,795——
2020-02-19$117.60$117.601,170——
2020-02-18$118.60$118.602,005——
2020-02-14$122.00$122.00975——
2020-02-13$121.50$121.501,295——
2020-02-12$122.00$122.001,825——
2020-02-11$118.00$118.001,300——
2020-02-10$116.60$116.60740——
2020-02-07$118.00$118.001,385——
2020-02-06$123.20$123.202,095——
2020-02-05$127.40$127.40195——
2020-02-04$127.00$127.00700——
2020-02-03$129.54$129.54410——
2020-01-31$131.00$131.003,340——
2020-01-30$135.10$135.10490——
2020-01-29$139.92$139.92695——
2020-01-28$146.40$146.40175——
2020-01-27$147.98$147.98520——
2020-01-24$148.02$148.02170——
2020-01-23$148.00$148.00110——
2020-01-22$149.26$149.26350——
2020-01-21$146.20$146.201,515——
2020-01-17$158.58$158.58465——
2020-01-16$158.20$158.20180——
2020-01-15$158.00$158.00545——
2020-01-14$161.00$161.00925——
2020-01-13$158.70$158.70660——
2020-01-10$159.62$159.62375——
2020-01-09$157.60$157.601,245——
2020-01-08$157.60$157.601,445——
2020-01-07$170.00$170.004,845——
2020-01-06$149.86$149.86545——
2020-01-03$148.60$148.60120——
2020-01-02$150.60$150.60760——