Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

36Kr Holdings Inc. - American Depositary Shares (NQ:KRKR)

5.570 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EST, Nov 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2025	5.040	5.570	5.040	5.570	3,784	-0.16(-2.79%)
Nov 12, 2025	5.420	5.730	5.000	5.730	3,276	+0.31(+5.72%)
Nov 11, 2025	4.870	5.420	4.870	5.420	1,245	+0.02(+0.37%)
Nov 10, 2025	5.800	5.820	5.400	5.400	5,011	+0.04(+0.75%)
Nov 07, 2025	4.600	5.690	4.600	5.360	21,881	+0.76(+16.52%)
Nov 06, 2025	4.850	5.040	4.600	4.600	4,391	-0.26(-5.35%)
Nov 05, 2025	4.950	4.950	4.590	4.860	4,458	-0.16(-3.19%)
Nov 04, 2025	5.020	5.020	5.020	5.020	2,783	-0.16(-3.09%)
Nov 03, 2025	5.070	5.180	5.020	5.180	3,771	-0.04(-0.77%)
Oct 31, 2025	5.100	5.730	5.063	5.220	38,061	-0.12(-2.25%)
Oct 30, 2025	5.390	5.390	5.340	5.340	462	-0.07(-1.29%)
Oct 29, 2025	5.260	5.712	5.260	5.410	5,255	-0.39(-6.72%)
Oct 28, 2025	5.560	5.860	5.560	5.800	1,082	-0.07(-1.19%)
Oct 27, 2025	5.600	5.880	5.600	5.870	3,995	+0.27(+4.82%)
Oct 24, 2025	5.530	5.690	5.495	5.600	1,046	-0.14(-2.44%)
Oct 23, 2025	5.470	5.740	5.456	5.740	4,192	+0.04(+0.79%)
Oct 22, 2025	5.732	5.732	5.490	5.695	3,478	-0.04(-0.61%)
Oct 21, 2025	5.780	5.850	5.690	5.730	18,711	-0.35(-5.72%)
Oct 20, 2025	5.630	6.300	5.630	6.078	3,268	+0.56(+10.11%)
Oct 17, 2025	5.600	5.780	5.520	5.520	7,996	-0.26(-4.50%)
Oct 16, 2025	6.120	6.122	5.760	5.780	13,937	-0.47(-7.49%)
Oct 15, 2025	6.010	6.322	6.010	6.248	8,039	-0.03(-0.51%)
Oct 14, 2025	6.100	6.300	6.060	6.280	1,545	+0.11(+1.78%)
Oct 13, 2025	5.930	6.370	5.930	6.170	16,435	+0.17(+2.83%)
Oct 10, 2025	6.710	6.710	6.000	6.000	29,041	-0.64(-9.64%)
Oct 09, 2025	6.800	6.819	6.600	6.640	9,734	+0.04(+0.55%)
Oct 08, 2025	6.970		6.450	6.604	17,667	-0.42(-5.93%)
Oct 07, 2025	7.200	7.200	6.800	7.020	6,946	-0.18(-2.50%)
Oct 06, 2025	7.100	7.275	7.096	7.200	5,356	-0.08(-1.10%)
Oct 03, 2025	7.300	7.300	7.040	7.280	3,308	+0.01(+0.14%)
Oct 02, 2025	7.220	7.340	7.033	7.270	8,756	+0.02(+0.28%)
Oct 01, 2025	7.020	7.570	6.900	7.250	37,493	+0.23(+3.28%)
Sep 30, 2025	7.280	7.280	7.010	7.020	11,130	-0.30(-4.10%)
Sep 29, 2025	7.400	7.580	7.210	7.320	20,521	+0.13(+1.81%)
Sep 26, 2025	7.465	7.670	6.700	7.190	60,856	-0.95(-11.67%)
Sep 25, 2025	8.500	8.690	8.020	8.140	67,488	+0.05(+0.62%)
Sep 24, 2025	8.160	8.180	7.910	8.090	9,552	+0.35(+4.54%)
Sep 23, 2025	8.030	8.410	7.739	7.739	17,094	-0.64(-7.65%)
Sep 22, 2025	8.000	8.460	7.300	8.380	105,163	+0.73(+9.54%)
Sep 19, 2025	7.600	7.745	7.020	7.650	22,854	+0.02(+0.26%)
Sep 18, 2025	8.270	8.270	6.950	7.630	116,693	-0.64(-7.74%)
Sep 17, 2025	7.840	8.270	7.840	8.270	13,694	+0.14(+1.72%)
Sep 16, 2025	7.860	8.190	7.560	8.130	27,654	+0.39(+5.04%)
Sep 15, 2025	7.110	8.250	7.110	7.740	103,549	+0.37(+5.02%)
Sep 12, 2025	8.070	8.320	6.853	7.370	102,778	-0.83(-10.10%)
Sep 11, 2025	9.080	9.090	7.940	8.198	95,341	-0.31(-3.67%)
Sep 10, 2025	8.000	10.69	8.000	8.510	172,215	-0.01(-0.12%)
Sep 09, 2025	7.230	8.800	6.214	8.520	593,394	-1.58(-15.64%)
Sep 08, 2025	5.500	21.36	5.500	10.10	8,094,746	+4.86(+92.75%)
Sep 05, 2025	5.120	5.290	4.940	5.240	4,803	+0.39(+8.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

36Kr Holdings Inc. - American Depositary Shares (NQ:KRKR)

Historical Prices