NasdaqCM - Delayed Quote USD
36Kr Holdings Inc. (KRKR)
5.34
+0.15
+(2.89%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.26 | 5.52 | 5.23 | 5.34 | 5.34 | 13,700 |
| May 1, 2025 | 5.74 | 5.74 | 5.08 | 5.28 | 5.28 | 10,300 |
| Apr 30, 2025 | 5.38 | 5.78 | 4.92 | 5.08 | 5.08 | 27,400 |
| Apr 29, 2025 | 4.38 | 5.40 | 4.38 | 4.92 | 4.92 | 68,200 |
| Apr 28, 2025 | 4.17 | 4.30 | 4.16 | 4.30 | 4.30 | 4,000 |
| Apr 25, 2025 | 4.13 | 4.38 | 4.03 | 4.13 | 4.13 | 27,100 |
| Apr 24, 2025 | 4.00 | 4.06 | 4.00 | 4.03 | 4.03 | 10,600 |
| Apr 23, 2025 | 4.00 | 4.04 | 3.90 | 3.99 | 3.99 | 21,500 |
| Apr 22, 2025 | 3.77 | 3.89 | 3.77 | 3.88 | 3.88 | 900 |
| Apr 21, 2025 | 3.89 | 3.97 | 3.63 | 3.65 | 3.65 | 13,300 |
| Apr 17, 2025 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 23,800 |
| Apr 16, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | 15,600 |
| Apr 15, 2025 | 3.98 | 4.13 | 3.98 | 4.11 | 4.11 | 4,400 |
| Apr 14, 2025 | 4.03 | 4.20 | 4.02 | 4.11 | 4.11 | 1,000 |
| Apr 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| Apr 10, 2025 | 4.12 | 4.12 | 3.96 | 3.98 | 3.98 | 14,100 |
| Apr 9, 2025 | 4.06 | 4.08 | 3.97 | 4.07 | 4.07 | 15,700 |
| Apr 8, 2025 | 4.11 | 4.11 | 3.95 | 3.98 | 3.98 | 6,300 |
| Apr 7, 2025 | 3.92 | 4.12 | 3.92 | 3.94 | 3.94 | 9,500 |
| Apr 4, 2025 | 3.84 | 3.92 | 3.72 | 3.89 | 3.89 | 6,600 |
| Apr 3, 2025 | 4.07 | 4.37 | 3.90 | 4.02 | 4.02 | 71,100 |
| Apr 2, 2025 | 4.18 | 4.18 | 4.00 | 4.10 | 4.10 | 2,400 |
| Apr 1, 2025 | 3.93 | 4.20 | 3.93 | 4.14 | 4.14 | 2,900 |
| Mar 31, 2025 | 4.21 | 4.21 | 3.97 | 3.99 | 3.99 | 800 |
| Mar 28, 2025 | 3.98 | 4.26 | 3.98 | 4.26 | 4.26 | 19,000 |
| Mar 27, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 500 |
| Mar 26, 2025 | 3.81 | 3.91 | 3.80 | 3.89 | 3.89 | 4,300 |
| Mar 25, 2025 | 3.93 | 4.15 | 3.80 | 3.80 | 3.80 | 16,900 |
| Mar 24, 2025 | 4.51 | 4.68 | 3.90 | 4.01 | 4.01 | 127,500 |
| Mar 21, 2025 | 3.90 | 3.97 | 3.88 | 3.96 | 3.96 | 3,000 |
| Mar 20, 2025 | 3.66 | 3.92 | 3.66 | 3.92 | 3.92 | 1,900 |
| Mar 19, 2025 | 3.89 | 3.97 | 3.80 | 3.97 | 3.97 | 4,500 |
| Mar 18, 2025 | 3.83 | 3.83 | 3.73 | 3.80 | 3.80 | 3,200 |
| Mar 17, 2025 | 3.85 | 3.97 | 3.80 | 3.91 | 3.91 | 9,700 |
| Mar 14, 2025 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | 4,800 |
| Mar 13, 2025 | 4.03 | 4.24 | 3.90 | 4.00 | 4.00 | 8,500 |
| Mar 12, 2025 | 4.30 | 4.31 | 4.13 | 4.13 | 4.13 | 1,400 |
| Mar 11, 2025 | 4.05 | 4.27 | 4.05 | 4.25 | 4.25 | 4,200 |
| Mar 10, 2025 | 4.50 | 4.74 | 4.01 | 4.01 | 4.01 | 51,800 |
| Mar 7, 2025 | 4.45 | 4.80 | 4.02 | 4.68 | 4.68 | 83,900 |
| Mar 6, 2025 | 4.69 | 4.70 | 4.50 | 4.56 | 4.56 | 44,500 |
| Mar 5, 2025 | 4.42 | 4.79 | 4.42 | 4.79 | 4.79 | 6,800 |
| Mar 4, 2025 | 4.49 | 4.62 | 4.07 | 4.61 | 4.61 | 14,000 |
| Mar 3, 2025 | 4.63 | 4.79 | 4.41 | 4.51 | 4.51 | 10,600 |
| Feb 28, 2025 | 4.10 | 4.75 | 4.10 | 4.51 | 4.51 | 56,400 |
| Feb 27, 2025 | 4.36 | 4.50 | 4.23 | 4.23 | 4.23 | 10,600 |
| Feb 26, 2025 | 4.26 | 4.80 | 4.20 | 4.52 | 4.52 | 116,600 |
| Feb 25, 2025 | 4.00 | 4.10 | 3.81 | 4.03 | 4.03 | 22,500 |
| Feb 24, 2025 | 4.16 | 4.24 | 3.90 | 3.95 | 3.95 | 20,600 |
| Feb 21, 2025 | 4.49 | 4.49 | 3.95 | 4.14 | 4.14 | 23,400 |
| Feb 20, 2025 | 3.75 | 4.47 | 3.65 | 4.39 | 4.39 | 79,800 |
| Feb 19, 2025 | 3.69 | 4.61 | 3.42 | 3.73 | 3.73 | 257,600 |
| Feb 18, 2025 | 4.95 | 4.97 | 3.30 | 3.60 | 3.60 | 169,600 |
| Feb 14, 2025 | 5.46 | 6.20 | 5.31 | 5.33 | 5.33 | 109,000 |
| Feb 13, 2025 | 5.00 | 5.27 | 4.72 | 4.92 | 4.92 | 41,200 |
| Feb 12, 2025 | 4.68 | 5.10 | 4.66 | 5.09 | 5.09 | 14,400 |
| Feb 11, 2025 | 4.71 | 4.98 | 4.20 | 4.81 | 4.81 | 213,400 |
| Feb 10, 2025 | 5.82 | 6.28 | 4.50 | 4.85 | 4.85 | 236,000 |
| Feb 7, 2025 | 5.97 | 6.45 | 5.80 | 5.80 | 5.80 | 49,000 |
| Feb 6, 2025 | 5.85 | 6.26 | 5.39 | 6.10 | 6.10 | 100,000 |
| Feb 5, 2025 | 5.67 | 7.00 | 5.22 | 6.00 | 6.00 | 246,300 |
| Feb 4, 2025 | 5.74 | 6.20 | 5.04 | 5.58 | 5.58 | 132,600 |
| Feb 3, 2025 | 6.33 | 6.33 | 4.99 | 5.42 | 5.42 | 117,900 |
| Jan 31, 2025 | 7.03 | 7.32 | 5.54 | 6.50 | 6.50 | 171,600 |
| Jan 30, 2025 | 7.96 | 8.86 | 5.95 | 6.91 | 6.91 | 685,000 |
| Jan 29, 2025 | 4.45 | 12.99 | 4.40 | 9.42 | 9.42 | 23,687,700 |
| Jan 28, 2025 | 3.71 | 4.38 | 3.71 | 4.25 | 4.25 | 31,900 |
| Jan 27, 2025 | 3.65 | 3.86 | 3.50 | 3.67 | 3.67 | 13,500 |
| Jan 24, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 1,800 |
| Jan 23, 2025 | 3.38 | 3.68 | 3.38 | 3.53 | 3.53 | 29,300 |
| Jan 22, 2025 | 3.21 | 3.60 | 3.21 | 3.57 | 3.57 | 15,200 |
| Jan 21, 2025 | 3.39 | 3.46 | 3.39 | 3.39 | 3.39 | 5,500 |
| Jan 17, 2025 | 3.28 | 3.61 | 3.12 | 3.39 | 3.39 | 22,300 |
| Jan 16, 2025 | 3.28 | 3.30 | 3.27 | 3.29 | 3.29 | 2,900 |
| Jan 15, 2025 | 3.30 | 3.33 | 3.22 | 3.30 | 3.30 | 13,500 |
| Jan 14, 2025 | 3.15 | 3.21 | 3.12 | 3.21 | 3.21 | 3,900 |
| Jan 13, 2025 | 3.36 | 3.36 | 3.21 | 3.29 | 3.29 | 15,300 |
| Jan 10, 2025 | 3.29 | 3.42 | 3.22 | 3.37 | 3.37 | 6,600 |
| Jan 8, 2025 | 3.25 | 3.25 | 3.11 | 3.19 | 3.19 | 11,600 |
| Jan 7, 2025 | 3.15 | 3.33 | 3.12 | 3.26 | 3.26 | 11,100 |
| Jan 6, 2025 | 3.42 | 3.49 | 3.24 | 3.37 | 3.37 | 20,200 |
| Jan 3, 2025 | 3.19 | 3.56 | 2.95 | 3.37 | 3.37 | 107,700 |
| Jan 2, 2025 | 2.93 | 3.05 | 2.91 | 3.00 | 3.00 | 5,100 |
| Dec 31, 2024 | 3.02 | 3.15 | 2.90 | 3.15 | 3.15 | 24,300 |
| Dec 30, 2024 | 3.03 | 3.20 | 2.97 | 2.97 | 2.97 | 9,800 |
| Dec 27, 2024 | 3.38 | 3.38 | 2.99 | 3.03 | 3.03 | 39,200 |
| Dec 26, 2024 | 3.24 | 3.46 | 3.01 | 3.10 | 3.10 | 50,900 |
| Dec 24, 2024 | 3.08 | 3.26 | 3.08 | 3.20 | 3.20 | 20,600 |
| Dec 23, 2024 | 3.51 | 3.51 | 3.00 | 3.22 | 3.22 | 17,500 |
| Dec 20, 2024 | 3.35 | 3.57 | 3.35 | 3.57 | 3.57 | 6,100 |
| Dec 19, 2024 | 3.34 | 3.51 | 3.27 | 3.42 | 3.42 | 9,800 |
| Dec 18, 2024 | 3.33 | 3.39 | 3.22 | 3.36 | 3.36 | 17,000 |
| Dec 17, 2024 | 3.52 | 3.62 | 3.14 | 3.31 | 3.31 | 24,500 |
| Dec 16, 2024 | 3.22 | 3.69 | 3.10 | 3.31 | 3.31 | 10,700 |
| Dec 13, 2024 | 3.12 | 3.59 | 3.12 | 3.39 | 3.39 | 23,800 |
| Dec 12, 2024 | 3.06 | 3.23 | 3.06 | 3.19 | 3.19 | 7,400 |
| Dec 11, 2024 | 3.01 | 3.35 | 3.01 | 3.35 | 3.35 | 5,800 |
| Dec 10, 2024 | 3.07 | 3.20 | 2.76 | 3.08 | 3.08 | 144,600 |
| Dec 9, 2024 | 3.51 | 3.55 | 3.17 | 3.24 | 3.24 | 31,800 |
| Dec 6, 2024 | 3.43 | 3.43 | 3.19 | 3.37 | 3.37 | 9,600 |
| Dec 5, 2024 | 3.82 | 3.82 | 3.46 | 3.46 | 3.46 | 5,700 |
| Dec 4, 2024 | 3.77 | 3.85 | 3.69 | 3.85 | 3.85 | 10,500 |
| Dec 3, 2024 | 3.32 | 3.91 | 3.13 | 3.91 | 3.91 | 117,200 |
| Dec 2, 2024 | 3.01 | 3.31 | 3.01 | 3.30 | 3.30 | 6,200 |
| Nov 29, 2024 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 1,100 |
| Nov 27, 2024 | 3.03 | 3.03 | 2.96 | 3.00 | 3.00 | 2,000 |
| Nov 26, 2024 | 3.01 | 3.05 | 2.96 | 3.04 | 3.04 | 6,300 |
| Nov 25, 2024 | 3.13 | 3.18 | 3.05 | 3.08 | 3.08 | 2,400 |
| Nov 22, 2024 | 3.30 | 3.30 | 3.04 | 3.10 | 3.10 | 2,400 |
| Nov 21, 2024 | 3.14 | 3.36 | 3.12 | 3.16 | 3.16 | 10,800 |
| Nov 20, 2024 | 3.31 | 3.38 | 3.03 | 3.10 | 3.10 | 7,700 |
| Nov 19, 2024 | 3.71 | 3.71 | 3.03 | 3.31 | 3.31 | 11,800 |
| Nov 18, 2024 | 3.53 | 3.54 | 3.36 | 3.36 | 3.36 | 7,200 |
| Nov 15, 2024 | 3.82 | 3.82 | 3.52 | 3.52 | 3.52 | 5,400 |
| Nov 14, 2024 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 700 |
| Nov 13, 2024 | 3.98 | 3.98 | 3.83 | 3.83 | 3.83 | 1,900 |
| Nov 12, 2024 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | 600 |
| Nov 11, 2024 | 3.92 | 4.20 | 3.90 | 3.94 | 3.94 | 4,800 |
| Nov 8, 2024 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1,200 |
| Nov 7, 2024 | 3.90 | 4.09 | 3.90 | 4.03 | 4.03 | 2,500 |
| Nov 6, 2024 | 3.97 | 4.31 | 3.85 | 3.87 | 3.87 | 11,100 |
| Nov 5, 2024 | 4.01 | 4.37 | 3.91 | 4.27 | 4.27 | 13,300 |
| Nov 4, 2024 | 4.08 | 4.34 | 3.97 | 3.98 | 3.98 | 17,100 |
| Nov 1, 2024 | 4.06 | 4.25 | 4.06 | 4.07 | 4.07 | 12,100 |
| Oct 31, 2024 | 4.05 | 4.26 | 4.02 | 4.08 | 4.08 | 6,300 |
| Oct 30, 2024 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | 500 |
| Oct 29, 2024 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | 1,000 |
| Oct 28, 2024 | 4.18 | 4.37 | 4.09 | 4.31 | 4.31 | 12,200 |
| Oct 25, 2024 | 4.20 | 4.45 | 4.16 | 4.21 | 4.21 | 6,300 |
| Oct 24, 2024 | 4.36 | 4.44 | 4.15 | 4.29 | 4.29 | 12,100 |
| Oct 23, 2024 | 4.47 | 4.59 | 4.47 | 4.47 | 4.47 | 2,000 |
| Oct 22, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 800 |
| Oct 21, 2024 | 4.58 | 4.86 | 4.58 | 4.65 | 4.65 | 13,100 |
| Oct 18, 2024 | 4.77 | 4.90 | 4.76 | 4.76 | 4.76 | 2,500 |
| Oct 17, 2024 | 5.05 | 5.08 | 4.52 | 4.60 | 4.60 | 38,600 |
| Oct 16, 2024 | 4.52 | 5.26 | 4.50 | 4.90 | 4.90 | 39,000 |
| Oct 15, 2024 | 4.36 | 4.75 | 4.36 | 4.45 | 4.45 | 5,000 |
| Oct 14, 2024 | 4.44 | 4.65 | 4.41 | 4.53 | 4.53 | 10,300 |
| Oct 11, 2024 | 4.31 | 4.70 | 4.21 | 4.37 | 4.37 | 15,200 |
| Oct 10, 2024 | 5.10 | 5.28 | 4.51 | 4.51 | 4.51 | 23,800 |
| Oct 9, 2024 | 5.30 | 5.30 | 5.19 | 5.29 | 5.29 | 3,500 |
| Oct 8, 2024 | 5.17 | 5.57 | 5.05 | 5.40 | 5.40 | 19,600 |
| Oct 7, 2024 | 5.66 | 5.66 | 5.00 | 5.40 | 5.40 | 37,600 |
| Oct 4, 2024 | 5.12 | 5.82 | 4.86 | 5.61 | 5.61 | 35,200 |
| Oct 3, 2024 | 1:20 Stock Splits | |||||
| Oct 3, 2024 | 5.60 | 5.89 | 4.67 | 4.87 | 4.87 | 23,200 |
| Oct 2, 2024 | 5.76 | 6.00 | 5.60 | 5.60 | 5.60 | 19,460 |
| Oct 1, 2024 | 6.20 | 6.20 | 4.80 | 5.24 | 5.24 | 18,425 |
| Sep 30, 2024 | 5.02 | 6.40 | 5.02 | 5.90 | 5.90 | 74,040 |
| Sep 27, 2024 | 4.58 | 4.98 | 4.20 | 4.74 | 4.74 | 12,625 |
| Sep 26, 2024 | 4.00 | 4.32 | 3.90 | 4.20 | 4.20 | 20,130 |
| Sep 25, 2024 | 4.18 | 4.18 | 3.78 | 3.90 | 3.90 | 7,025 |
| Sep 24, 2024 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | 4,965 |
| Sep 23, 2024 | 3.80 | 3.96 | 3.50 | 3.60 | 3.60 | 12,470 |
| Sep 20, 2024 | 3.98 | 3.98 | 3.60 | 3.96 | 3.96 | 4,340 |
| Sep 19, 2024 | 4.62 | 4.80 | 4.00 | 4.00 | 4.00 | 23,790 |
| Sep 18, 2024 | 4.94 | 5.16 | 4.62 | 4.80 | 4.80 | 3,175 |
| Sep 17, 2024 | 4.74 | 5.18 | 4.62 | 4.70 | 4.70 | 5,045 |
| Sep 16, 2024 | 5.00 | 5.00 | 4.72 | 4.74 | 4.74 | 3,735 |
| Sep 13, 2024 | 4.84 | 5.00 | 4.68 | 4.90 | 4.90 | 1,870 |
| Sep 12, 2024 | 4.80 | 5.00 | 4.64 | 4.82 | 4.82 | 2,485 |
| Sep 11, 2024 | 4.72 | 5.30 | 4.70 | 4.92 | 4.92 | 2,205 |
| Sep 10, 2024 | 4.78 | 4.80 | 4.70 | 4.80 | 4.80 | 1,735 |
| Sep 9, 2024 | 4.80 | 4.88 | 4.62 | 4.62 | 4.62 | 2,415 |
| Sep 6, 2024 | 5.26 | 5.26 | 4.62 | 4.80 | 4.80 | 775 |
| Sep 5, 2024 | 5.00 | 5.38 | 4.98 | 5.00 | 5.00 | 3,795 |
| Sep 4, 2024 | 5.22 | 5.48 | 4.86 | 5.18 | 5.18 | 2,835 |
| Sep 3, 2024 | 5.18 | 5.56 | 4.78 | 5.20 | 5.20 | 8,120 |
| Aug 30, 2024 | 5.20 | 5.38 | 4.82 | 5.38 | 5.38 | 2,450 |
| Aug 29, 2024 | 4.86 | 5.30 | 4.46 | 5.26 | 5.26 | 4,585 |
| Aug 28, 2024 | 5.26 | 5.30 | 4.80 | 4.94 | 4.94 | 1,295 |
| Aug 27, 2024 | 5.50 | 5.50 | 5.02 | 5.12 | 5.12 | 205 |
| Aug 26, 2024 | 5.36 | 5.60 | 5.10 | 5.22 | 5.22 | 10,260 |
| Aug 23, 2024 | 5.00 | 5.38 | 4.90 | 5.18 | 5.18 | 5,665 |
| Aug 22, 2024 | 5.22 | 5.26 | 4.86 | 4.94 | 4.94 | 2,685 |
| Aug 21, 2024 | 5.20 | 5.20 | 5.04 | 5.10 | 5.10 | 970 |
| Aug 20, 2024 | 5.22 | 5.32 | 5.08 | 5.12 | 5.12 | 1,530 |
| Aug 19, 2024 | 5.04 | 5.30 | 5.04 | 5.20 | 5.20 | 1,220 |
| Aug 16, 2024 | 5.38 | 5.38 | 5.02 | 5.12 | 5.12 | 825 |
| Aug 15, 2024 | 4.80 | 5.36 | 4.80 | 5.30 | 5.30 | 495 |
| Aug 14, 2024 | 5.00 | 5.40 | 4.90 | 5.40 | 5.40 | 810 |
| Aug 13, 2024 | 5.18 | 5.32 | 5.12 | 5.16 | 5.16 | 525 |
| Aug 12, 2024 | 5.32 | 5.32 | 5.10 | 5.16 | 5.16 | 2,065 |
| Aug 9, 2024 | 4.72 | 5.14 | 4.72 | 5.08 | 5.08 | 1,665 |
| Aug 8, 2024 | 4.96 | 5.00 | 4.66 | 5.00 | 5.00 | 2,430 |
| Aug 7, 2024 | 4.94 | 5.30 | 4.72 | 4.72 | 4.72 | 2,625 |
| Aug 6, 2024 | 4.62 | 5.06 | 4.60 | 4.94 | 4.94 | 1,930 |
| Aug 5, 2024 | 4.50 | 4.80 | 4.40 | 4.62 | 4.62 | 6,620 |
| Aug 2, 2024 | 4.94 | 4.94 | 4.50 | 4.82 | 4.82 | 12,570 |
| Aug 1, 2024 | 5.06 | 5.18 | 4.92 | 5.14 | 5.14 | 2,520 |
| Jul 31, 2024 | 5.00 | 5.30 | 4.92 | 5.12 | 5.12 | 7,345 |
| Jul 30, 2024 | 5.06 | 5.26 | 4.90 | 5.12 | 5.12 | 12,510 |
| Jul 29, 2024 | 5.04 | 5.34 | 5.04 | 5.06 | 5.06 | 4,090 |
| Jul 26, 2024 | 5.22 | 5.38 | 5.20 | 5.24 | 5.24 | 2,345 |
| Jul 25, 2024 | 5.44 | 5.58 | 5.20 | 5.24 | 5.24 | 3,065 |
| Jul 24, 2024 | 5.40 | 5.48 | 5.24 | 5.34 | 5.34 | 3,910 |
| Jul 23, 2024 | 5.40 | 5.48 | 5.24 | 5.48 | 5.48 | 4,795 |
| Jul 22, 2024 | 5.70 | 5.70 | 5.44 | 5.48 | 5.48 | 14,585 |
| Jul 19, 2024 | 5.90 | 6.00 | 5.62 | 5.88 | 5.88 | 5,955 |
| Jul 18, 2024 | 5.62 | 6.36 | 5.60 | 6.16 | 6.16 | 26,310 |
| Jul 17, 2024 | 5.56 | 6.00 | 5.56 | 5.76 | 5.76 | 20,075 |
| Jul 16, 2024 | 5.86 | 5.96 | 5.30 | 5.86 | 5.86 | 342,885 |
| Jul 15, 2024 | 6.00 | 6.20 | 5.80 | 5.94 | 5.94 | 1,310 |
| Jul 12, 2024 | 6.32 | 6.36 | 5.88 | 6.00 | 6.00 | 8,250 |
| Jul 11, 2024 | 5.86 | 6.38 | 5.80 | 6.38 | 6.38 | 6,920 |
| Jul 10, 2024 | 5.90 | 6.00 | 5.80 | 5.86 | 5.86 | 3,990 |
| Jul 9, 2024 | 5.94 | 6.00 | 5.80 | 5.90 | 5.90 | 795 |
| Jul 8, 2024 | 5.98 | 6.04 | 5.74 | 5.96 | 5.96 | 5,655 |
| Jul 5, 2024 | 6.00 | 6.36 | 5.80 | 5.98 | 5.98 | 5,375 |
| Jul 3, 2024 | 6.00 | 6.40 | 5.98 | 6.18 | 6.18 | 7,470 |
| Jul 2, 2024 | 6.22 | 6.60 | 6.00 | 6.22 | 6.22 | 8,445 |
| Jul 1, 2024 | 6.62 | 6.70 | 6.20 | 6.44 | 6.44 | 9,690 |
| Jun 28, 2024 | 6.96 | 7.00 | 6.60 | 6.62 | 6.62 | 10,095 |
| Jun 27, 2024 | 6.80 | 7.00 | 6.42 | 6.70 | 6.70 | 13,465 |
| Jun 26, 2024 | 7.00 | 7.40 | 6.90 | 7.02 | 7.02 | 14,965 |
| Jun 25, 2024 | 6.84 | 7.90 | 6.74 | 7.22 | 7.22 | 69,655 |
| Jun 24, 2024 | 6.66 | 8.02 | 6.60 | 7.60 | 7.60 | 114,635 |
| Jun 21, 2024 | 10.48 | 12.20 | 7.34 | 8.00 | 8.00 | 3,592,300 |
| Jun 20, 2024 | 7.36 | 7.36 | 6.80 | 6.88 | 6.88 | 1,950 |
| Jun 18, 2024 | 7.32 | 7.60 | 7.32 | 7.40 | 7.40 | 940 |
| Jun 17, 2024 | 8.06 | 8.06 | 6.60 | 7.78 | 7.78 | 2,885 |
| Jun 14, 2024 | 7.80 | 8.40 | 7.62 | 7.64 | 7.64 | 1,375 |
| Jun 13, 2024 | 8.60 | 8.60 | 7.70 | 8.00 | 8.00 | 1,620 |
| Jun 12, 2024 | 8.54 | 8.56 | 7.90 | 8.14 | 8.14 | 2,520 |
| Jun 11, 2024 | 7.42 | 8.80 | 7.20 | 8.76 | 8.76 | 11,680 |
| Jun 10, 2024 | 7.24 | 7.94 | 7.22 | 7.62 | 7.62 | 1,310 |
| Jun 7, 2024 | 8.20 | 8.20 | 7.20 | 8.02 | 8.02 | 8,995 |
| Jun 6, 2024 | 8.70 | 8.70 | 7.76 | 8.60 | 8.60 | 62,845 |
| Jun 5, 2024 | 8.34 | 8.46 | 7.60 | 8.40 | 8.40 | 7,395 |
| Jun 4, 2024 | 8.40 | 8.40 | 7.94 | 8.00 | 8.00 | 80 |
| Jun 3, 2024 | 7.66 | 8.42 | 7.66 | 8.00 | 8.00 | 155 |
| May 31, 2024 | 7.62 | 7.80 | 7.60 | 7.70 | 7.70 | 735 |
| May 30, 2024 | 8.40 | 8.56 | 7.62 | 7.62 | 7.62 | 950 |
| May 29, 2024 | 9.78 | 9.78 | 8.54 | 8.54 | 8.54 | 345 |
| May 28, 2024 | 9.66 | 9.92 | 8.40 | 9.58 | 9.58 | 1,840 |
| May 24, 2024 | 8.60 | 9.40 | 8.40 | 9.20 | 9.20 | 755 |
| May 23, 2024 | 9.24 | 9.24 | 8.42 | 8.42 | 8.42 | 1,210 |
| May 22, 2024 | 9.00 | 9.10 | 8.20 | 9.04 | 9.04 | 2,835 |
| May 21, 2024 | 9.40 | 9.66 | 8.80 | 9.00 | 9.00 | 1,295 |
| May 20, 2024 | 8.82 | 10.00 | 8.38 | 9.60 | 9.60 | 5,885 |
| May 17, 2024 | 7.98 | 9.18 | 7.50 | 8.40 | 8.40 | 14,100 |
| May 16, 2024 | 6.60 | 7.76 | 6.60 | 7.60 | 7.60 | 2,170 |
| May 15, 2024 | 7.02 | 7.72 | 7.02 | 7.72 | 7.72 | 375 |
| May 14, 2024 | 7.38 | 7.76 | 7.06 | 7.56 | 7.56 | 215 |
| May 13, 2024 | 7.46 | 7.46 | 7.28 | 7.46 | 7.46 | 105 |
| May 10, 2024 | 7.22 | 7.46 | 7.20 | 7.46 | 7.46 | 485 |
| May 9, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 95 |
| May 8, 2024 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | 100 |
| May 7, 2024 | 6.94 | 7.76 | 6.94 | 7.46 | 7.46 | 560 |
| May 6, 2024 | 7.20 | 7.80 | 6.80 | 6.80 | 6.80 | 2,150 |
| May 3, 2024 | 7.18 | 7.34 | 6.58 | 7.08 | 7.08 | 1,790 |
Related Tickers
EEX Emerald Holding, Inc.
4.5800
+1.33%
CYPXF EQ Inc.
0.7580
0.00%
AATV Adaptive Ad Systems, Inc.
0.1800
0.00%
INIKF Ionik Corporation
0.0930
0.00%
SCPPF S4 Capital plc
0.3740
0.00%
LKCOF Luokung Technology Corp.
0.1100
0.00%
CNFN CFN Enterprises Inc.
0.3000
+7.14%
PROM Propel Media, Inc.
0.8700
0.00%
ABLV Able View Global Inc.
1.3100
+1.55%
MCHX Marchex, Inc.
1.4900
+3.47%