KRKR Quote, Trading Chart, 36Kr Holdings Inc.

home / stock / krkr / krkr quote

Stock Information
Company Name: 36Kr Holdings Inc.
Stock Symbol: KRKR
Market: NYSE
Menu
KRKR KRKR Quote KRKR Short KRKR News KRKR Articles KRKR Message Board
Get KRKR Alerts

News, Short Squeeze, Breakout and More Instantly...
KRKR Quote
Last:$6.10
Change Percent:3.39%
Open:$5.92
Previous Close:$6.10
High:$6.18
Low:$5.92
Volume:35,823
Last Trade Date Time:02/12/2020 04:44:04 pm
Quotes are delayed by 15 to 20 minutes.
KRKR Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$5.92
Close:$6.10
High:$6.18
Low:$5.92
Volume:35,823
Date:2020-02-11
Open:$6.01
Close:$5.90
High:$6.015
Low:$5.76
Volume:26,007
Date:2020-02-10
Open:$5.90
Close:$5.83
High:$5.9027
Low:$5.83
Volume:14,839
Date:2020-02-07
Open:$6.18
Close:$5.90
High:$6.18
Low:$5.8801
Volume:27,694
Date:2020-02-06
Open:$6.3915
Close:$6.16
High:$6.3915
Low:$6.16
Volume:41,879
Date:2020-02-05
Open:$6.4972
Close:$6.37
High:$6.4972
Low:$6.35
Volume:3,859
Date:2020-02-04
Open:$6.53
Close:$6.35
High:$6.53
Low:$6.35
Volume:13,978
Date:2020-02-03
Open:$6.50
Close:$6.4768
High:$6.50
Low:$6.44
Volume:8,152
Date:2020-01-31
Open:$6.75
Close:$6.55
High:$6.75
Low:$6.55
Volume:66,779
Date:2020-01-30
Open:$6.95
Close:$6.755
High:$6.95
Low:$6.53
Volume:9,760
Date:2020-01-29
Open:$7.26
Close:$6.9961
High:$7.3933
Low:$6.91
Volume:13,716
Date:2020-01-28
Open:$7.26
Close:$7.3201
High:$7.40
Low:$7.23
Volume:3,514
Date:2020-01-27
Open:$7.30
Close:$7.3985
High:$7.40
Low:$7.17
Volume:10,432
Date:2020-01-24
Open:$7.6868
Close:$7.4013
High:$7.6868
Low:$7.40
Volume:3,386
Date:2020-01-23
Open:$7.56
Close:$7.40
High:$7.56
Low:$7.40
Volume:2,217
Date:2020-01-22
Open:$7.33
Close:$7.40
High:$7.50
Low:$7.33
Volume:6,963
Date:2020-01-21
Open:$7.95
Close:$7.31
High:$7.95
Low:$7.20
Volume:30,342
Date:2020-01-20
Open:$7.95
Close:$7.9288
High:$7.95
Low:$7.67
Volume:9,427
Date:2020-01-17
Open:$7.95
Close:$7.9288
High:$7.95
Low:$7.67
Volume:9,327
Date:2020-01-16
Open:$7.90
Close:$7.91
High:$8.00
Low:$7.90
Volume:3,580