Nasdaq · KRKR · stock
36Kr Holdings Inc. (KRKR) stock price history
Every Nasdaq trading session of 36Kr Holdings Inc. from Nov 8, 2019 to Sep 25, 2026: 1,728 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRKR adjusted close, 2019 to 2026
- $261.20
- All time high, 2019
- $8.69
- 52 week high, $2.50 low
- 1,728
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
KRKR key facts
- 36Kr Holdings Inc. (KRKR) closed at $3.06 on Sep 25, 2026 on Nasdaq.
- KRKR's all time high close is $261.20, set on Nov 8, 2019; its all time low close is $2.59 on Jun 25, 2026.
- KRKR's 52 week range is $2.50 to $8.69.
- KRKR returned -62.4% over the year to Sep 25, 2026 and -90.8% over five years.
- Since Nov 8, 2019 KRKR returned -99%, -47.6% a year compounded.
- KRKR's deepest drawdown was -99.0% from Nov 8, 2019 to Jun 25, 2026.
- DataCedar holds 1,728 daily sessions of KRKR history from Nov 8, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KRKR price chart, 2019 to 2026
KRKR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +18.1% |
| 6 months | -27.1% |
| Year to date | -31.7% |
| 1 year | -62.4% |
| 3 years | -82.0% |
| 5 years | -90.8% |
| 10 years | n/a |
| Since Nov 8, 2019 | -98.8% |
| Compound annual growth, 6.9 years | -47.6% |
KRKR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $261.20 on Nov 8, 2019
- All time low close
- $2.59 on Jun 25, 2026
- 52 week high
- $8.69 on Sep 25, 2025
- 52 week low
- $2.50 on Jul 17, 2026
- Deepest drawdown
- -99.0% from Nov 8, 2019 to Jun 25, 2026, not yet recovered
- Best single session
- +121.6% on Jan 29, 2025
- Worst single session
- -32.5% on Feb 18, 2025
- Volatility, 1 year annualised
- 85.9%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +51%
- Worst calendar year
- 2024, -72%
KRKR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 8, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.76 | $5.77 | $2.50 | $3.06 | -35.7% | 3.1M | 184 |
| 2025 | $2.93 | $21.36 | $2.91 | $4.76 | +51.1% | 38.4M | 250 |
| 2024 | $12.60 | $12.60 | $2.76 | $3.15 | -71.9% | 5.9M | 252 |
| 2023 | $20.40 | $29.60 | $10.40 | $11.20 | -45.7% | 691.5K | 250 |
| 2022 | $22.00 | $47.80 | $10.00 | $20.64 | -2.2% | 6.2M | 251 |
| 2021 | $58.00 | $170.00 | $20.60 | $21.10 | -62.2% | 2.9M | 252 |
| 2020 | $154.20 | $170.20 | $45.80 | $55.80 | -62.2% | 633K | 253 |
| 2019 | $260.00 | $290.00 | $146.12 | $147.80 | n/a | 83.2K | 36 |
KRKR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.06 | -2.5% |
| August 2026 | $3.14 | +9.0% |
| July 2026 | $2.88 | +5.2% |
| June 2026 | $2.74 | -20.2% |
| May 2026 | $3.43 | +1.4% |
| April 2026 | $3.38 | -21.2% |
| March 2026 | $4.29 | +20.5% |
| February 2026 | $3.56 | -27.3% |
| January 2026 | $4.90 | +2.9% |
| December 2025 | $4.76 | -1.2% |
| November 2025 | $4.82 | -7.7% |
| October 2025 | $5.22 | -25.6% |
About the KRKR data
Daily bars. 1,728 sessions from Nov 8, 2019 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KRKR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
KRKR share price history
