Yahoo

Mail

Singapore markets closed

Straits Times Index
3,331.70
+5.42(+0.16%)
S&P 500
5,463.83
-5.47(-0.10%)
Dow
38,983.96
-128.20(-0.33%)
Nasdaq
17,757.97
+40.32(+0.23%)
Bitcoin USD
61,700.20
+106.61(+0.17%)
CMC Crypto 200
1,282.45
-1.34(-0.10%)

36Kr Holdings Inc. (KRKR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.3528

-0.0172

(-4.65%)

As of 10:25AM EDT. Market open.

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jun 2024	0.3500	0.3528	0.3450	0.3528	0.3528	134,043
25 Jun 2024	0.3420	0.3950	0.3370	0.3610	0.3610	1,347,100
24 Jun 2024	0.3330	0.4010	0.3300	0.3800	0.3800	2,292,700
21 Jun 2024	0.5240	0.6100	0.3670	0.4000	0.4000	71,846,000
20 Jun 2024	0.3680	0.3680	0.3400	0.3440	0.3440	39,000
18 Jun 2024	0.3660	0.3800	0.3660	0.3700	0.3700	18,800
17 Jun 2024	0.4030	0.4030	0.3300	0.3890	0.3890	57,700
14 Jun 2024	0.3900	0.4200	0.3810	0.3820	0.3820	27,500
13 Jun 2024	0.4300	0.4300	0.3850	0.4000	0.4000	32,400
12 Jun 2024	0.4270	0.4280	0.3950	0.4070	0.4070	50,400
11 Jun 2024	0.3710	0.4400	0.3600	0.4380	0.4380	233,600
10 Jun 2024	0.3620	0.3970	0.3610	0.3810	0.3810	26,200
07 Jun 2024	0.4100	0.4100	0.3600	0.4010	0.4010	179,900
06 Jun 2024	0.4350	0.4350	0.3880	0.4300	0.4300	1,256,900
05 Jun 2024	0.4170	0.4230	0.3800	0.4200	0.4200	147,900
04 Jun 2024	0.4200	0.4200	0.3970	0.4000	0.4000	1,600
03 Jun 2024	0.3830	0.4210	0.3830	0.4000	0.4000	3,100
31 May 2024	0.3810	0.3900	0.3800	0.3850	0.3850	14,700
30 May 2024	0.4200	0.4280	0.3810	0.3810	0.3810	19,000
29 May 2024	0.4890	0.4890	0.4270	0.4270	0.4270	6,900
28 May 2024	0.4830	0.4960	0.4200	0.4790	0.4790	36,800
24 May 2024	0.4300	0.4700	0.4200	0.4600	0.4600	15,100
23 May 2024	0.4620	0.4620	0.4210	0.4210	0.4210	24,200
22 May 2024	0.4500	0.4550	0.4100	0.4520	0.4520	56,700
21 May 2024	0.4700	0.4830	0.4400	0.4500	0.4500	25,900
20 May 2024	0.4410	0.5000	0.4190	0.4800	0.4800	117,700
17 May 2024	0.3990	0.4590	0.3750	0.4200	0.4200	282,000
16 May 2024	0.3300	0.3880	0.3300	0.3800	0.3800	43,400
15 May 2024	0.3510	0.3860	0.3510	0.3860	0.3860	7,500
14 May 2024	0.3690	0.3880	0.3530	0.3780	0.3780	4,300
13 May 2024	0.3730	0.3730	0.3640	0.3730	0.3730	2,100
10 May 2024	0.3610	0.3730	0.3600	0.3730	0.3730	9,700
09 May 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,900
08 May 2024	0.3800	0.3800	0.3700	0.3700	0.3700	2,000
07 May 2024	0.3470	0.3880	0.3470	0.3730	0.3730	11,200
06 May 2024	0.3600	0.3900	0.3400	0.3400	0.3400	43,000
03 May 2024	0.3590	0.3670	0.3290	0.3540	0.3540	35,800
02 May 2024	0.3800	0.3800	0.3300	0.3690	0.3690	61,400
01 May 2024	0.3500	0.3650	0.3500	0.3500	0.3500	6,100
30 Apr 2024	0.3630	0.3630	0.3500	0.3600	0.3600	30,900
29 Apr 2024	0.3770	0.3810	0.3630	0.3700	0.3700	58,400
26 Apr 2024	0.3700	0.3710	0.3650	0.3710	0.3710	6,100
25 Apr 2024	0.3620	0.3770	0.3500	0.3770	0.3770	71,800
24 Apr 2024	0.3770	0.3770	0.3680	0.3680	0.3680	6,800
23 Apr 2024	0.3620	0.3770	0.3620	0.3770	0.3770	6,700
22 Apr 2024	0.3620	0.3780	0.3620	0.3620	0.3620	7,100
19 Apr 2024	0.3780	0.3780	0.3620	0.3700	0.3700	11,100
18 Apr 2024	0.3800	0.3800	0.3620	0.3780	0.3780	5,700
17 Apr 2024	0.3650	0.3800	0.3650	0.3770	0.3770	7,800
16 Apr 2024	0.3650	0.3800	0.3600	0.3720	0.3720	6,200
15 Apr 2024	0.3800	0.3800	0.3650	0.3750	0.3750	24,200
12 Apr 2024	0.3800	0.3800	0.3500	0.3710	0.3710	28,100
11 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	26,000
10 Apr 2024	0.3600	0.3750	0.3600	0.3650	0.3650	75,200
09 Apr 2024	0.3680	0.3680	0.3680	0.3680	0.3680	1,300
08 Apr 2024	0.3620	0.3800	0.3610	0.3730	0.3730	31,000
05 Apr 2024	0.3710	0.3750	0.3600	0.3650	0.3650	23,600
04 Apr 2024	0.3940	0.3940	0.3820	0.3850	0.3850	21,500
03 Apr 2024	0.3700	0.3900	0.3700	0.3700	0.3700	10,000
02 Apr 2024	0.3940	0.3940	0.3700	0.3890	0.3890	17,100
01 Apr 2024	0.3760	0.3800	0.3700	0.3700	0.3700	18,900
28 Mar 2024	0.3900	0.3900	0.3750	0.3750	0.3750	6,300
27 Mar 2024	0.3960	0.3960	0.3800	0.3800	0.3800	18,800
26 Mar 2024	0.3950	0.4000	0.3900	0.4000	0.4000	10,800
25 Mar 2024	0.3900	0.4000	0.3900	0.3990	0.3990	17,500
22 Mar 2024	0.4000	0.4000	0.3870	0.3870	0.3870	4,000
21 Mar 2024	0.3870	0.4000	0.3870	0.4000	0.4000	5,800
20 Mar 2024	0.3900	0.3950	0.3800	0.3920	0.3920	36,500
19 Mar 2024	0.3700	0.3900	0.3630	0.3750	0.3750	10,200
18 Mar 2024	0.3850	0.3900	0.3700	0.3900	0.3900	9,300
15 Mar 2024	0.3740	0.3900	0.3690	0.3870	0.3870	22,500
14 Mar 2024	0.3620	0.3900	0.3400	0.3900	0.3900	52,800
13 Mar 2024	0.3500	0.3970	0.3500	0.3600	0.3600	13,300
12 Mar 2024	0.3650	0.4000	0.3650	0.3660	0.3660	41,800
11 Mar 2024	0.3600	0.3790	0.3500	0.3500	0.3500	40,900
08 Mar 2024	0.3600	0.3800	0.3500	0.3600	0.3600	23,100
07 Mar 2024	0.3850	0.3900	0.3640	0.3700	0.3700	6,700
06 Mar 2024	0.3800	0.4100	0.3800	0.3800	0.3800	28,800
05 Mar 2024	0.3790	0.4000	0.3790	0.3800	0.3800	48,500
04 Mar 2024	0.3760	0.4000	0.3560	0.3580	0.3580	19,600
01 Mar 2024	0.3700	0.3900	0.3340	0.3610	0.3610	45,800
29 Feb 2024	0.3680	0.3800	0.3200	0.3600	0.3600	41,500
28 Feb 2024	0.3600	0.3750	0.3500	0.3600	0.3600	19,600
27 Feb 2024	0.3630	0.4500	0.3430	0.3930	0.3930	128,700
26 Feb 2024	0.3580	0.3760	0.3500	0.3600	0.3600	31,000
23 Feb 2024	0.3480	0.3580	0.3390	0.3580	0.3580	134,100
22 Feb 2024	0.3740	0.3930	0.3400	0.3480	0.3480	74,700
21 Feb 2024	0.3900	0.4170	0.3600	0.3670	0.3670	82,800
20 Feb 2024	0.4200	0.4400	0.3600	0.3870	0.3870	51,100
16 Feb 2024	0.4200	0.4200	0.3710	0.4200	0.4200	91,800
15 Feb 2024	0.3980	0.4200	0.3470	0.3850	0.3850	189,800
14 Feb 2024	0.4900	0.4900	0.3100	0.3320	0.3320	239,700
13 Feb 2024	0.4600	0.4600	0.3650	0.3950	0.3950	123,700
12 Feb 2024	0.4600	0.4820	0.4400	0.4600	0.4600	48,600
09 Feb 2024	0.4900	0.4900	0.4520	0.4900	0.4900	11,200
08 Feb 2024	0.4970	0.5030	0.4900	0.4960	0.4960	2,800
07 Feb 2024	0.4900	0.5200	0.4900	0.5100	0.5100	3,700
06 Feb 2024	0.4700	0.5300	0.4700	0.4890	0.4890	33,400
05 Feb 2024	0.5100	0.5100	0.4700	0.4700	0.4700	1,600
02 Feb 2024	0.4800	0.5390	0.4610	0.4870	0.4870	5,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,331.70+5.42(+0.16%)

S&P 5005,463.83-5.47(-0.10%)

Dow38,983.96-128.20(-0.33%)

Nasdaq17,757.97+40.32(+0.23%)

Bitcoin USD61,700.20+106.61(+0.17%)

CMC Crypto 2001,282.45-1.34(-0.10%)

36Kr Holdings Inc. (KRKR)

Straits Times Index
3,331.70
+5.42(+0.16%)

S&P 500
5,463.83
-5.47(-0.10%)

Dow
38,983.96
-128.20(-0.33%)

Nasdaq
17,757.97
+40.32(+0.23%)

Bitcoin USD
61,700.20
+106.61(+0.17%)

CMC Crypto 200
1,282.45
-1.34(-0.10%)