36KR Holdings Inc (KRKR)
3.98
-0.09
(-2.21%)
USD |
NASDAQ |
Nov 04, 16:00
36KR Holdings Price: 3.98 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 4.08 | 4.335 | 3.97 | 3.98 | 17139.00 |
| Nov 01, 2024 | 4.06 | 4.25 | 4.06 | 4.07 | 12148.00 |
| Oct 31, 2024 | 4.05 | 4.26 | 4.02 | 4.08 | 6251.00 |
| Oct 30, 2024 | 4.22 | 4.22 | 4.12 | 4.12 | 482.00 |
| Oct 29, 2024 | 4.12 | 4.12 | 4.11 | 4.11 | 1001.00 |
| Oct 28, 2024 | 4.18 | 4.37 | 4.09 | 4.31 | 12246.00 |
| Oct 25, 2024 | 4.20 | 4.445 | 4.16 | 4.21 | 6259.00 |
| Oct 24, 2024 | 4.36 | 4.44 | 4.15 | 4.287 | 12073.00 |
| Oct 23, 2024 | 4.47 | 4.59 | 4.47 | 4.47 | 2016.00 |
| Oct 22, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 843.00 |
| Oct 21, 2024 | 4.58 | 4.86 | 4.58 | 4.65 | 13146.00 |
| Oct 18, 2024 | 4.774 | 4.90 | 4.76 | 4.760 | 2496.00 |
| Oct 17, 2024 | 5.048 | 5.08 | 4.52 | 4.60 | 38629.00 |
| Oct 16, 2024 | 4.52 | 5.255 | 4.500 | 4.90 | 38957.00 |
| Oct 15, 2024 | 4.36 | 4.75 | 4.36 | 4.448 | 5035.00 |
| Oct 14, 2024 | 4.44 | 4.65 | 4.411 | 4.525 | 10301.00 |
| Oct 11, 2024 | 4.313 | 4.70 | 4.21 | 4.37 | 15188.00 |
| Oct 10, 2024 | 5.10 | 5.28 | 4.51 | 4.51 | 23810.00 |
| Oct 09, 2024 | 5.30 | 5.30 | 5.19 | 5.29 | 3497.00 |
| Oct 08, 2024 | 5.17 | 5.57 | 5.05 | 5.40 | 19572.00 |
| Oct 07, 2024 | 5.66 | 5.66 | 5.00 | 5.40 | 37567.00 |
| Oct 04, 2024 | 5.12 | 5.82 | 4.86 | 5.607 | 35278.00 |
| Oct 03, 2024 | 5.60 | 5.885 | 4.67 | 4.87 | 23332.00 |
| Oct 02, 2024 | 5.764 | 6.00 | 5.60 | 5.602 | 19458.00 |
| Oct 01, 2024 | 6.20 | 6.20 | 4.798 | 5.24 | 18424.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.608
Minimum
Sep 23 2024
261.20
Maximum
Nov 08 2019
40.52
Average
22.00
Median
Jan 20 2022
Price Benchmarks
| Sify Technologies Ltd | 3.32 |
| PT Telkom Indonesia (Persero) Tbk | 17.48 |
| Bilibili Inc | 23.51 |
| TuanChe Ltd | 0.91 |
| Jiayin Group Inc | 6.54 |
Price Related Metrics
| PS Ratio | 6.179 |
| Price to Book Value | 0.3562 |
| Earnings Yield | -10.09% |
| Market Cap | 7.762M |