Nine Energy Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.50	0.50	0.50	0.50	0.50	12.70%	-
Jan 29, 2026	0.44	0.44	0.44	0.44	0.44	-13.70%	-
Jan 28, 2026	0.51	0.51	0.51	0.51	0.51	24.94%	-
Jan 27, 2026	0.41	0.41	0.41	0.41	0.41	2.89%	-
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	10.88%	-
Jan 23, 2026	0.36	0.36	0.36	0.36	0.36	2.28%	-
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	4.94%	-
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	-8.99%	-
Jan 20, 2026	0.37	0.37	0.37	0.37	0.37	0.41%	-
Jan 19, 2026	0.37	0.37	0.37	0.37	0.37	-7.23%	-
Jan 16, 2026	0.39	0.39	0.39	0.39	0.39	-10.25%	-
Jan 15, 2026	0.44	0.44	0.44	0.44	0.44	-14.26%	-
Jan 14, 2026	0.39	0.51	0.39	0.51	0.51	61.26%	1,250
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	0.32%	-
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-4.09%	-
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	10.37%	-
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-2.29%	-
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-6.85%	-
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	14.46%	-
Jan 5, 2026	0.29	0.29	0.29	0.29	0.29	12.77%	-
Jan 2, 2026	0.25	0.25	0.25	0.25	0.25	3.04%	-
Dec 30, 2025	0.25	0.25	0.25	0.25	0.25	2.07%	-
Dec 29, 2025	0.24	0.24	0.24	0.24	0.24	-11.84%	-
Dec 23, 2025	0.27	0.27	0.27	0.27	0.27	8.28%	-
Dec 22, 2025	0.25	0.25	0.25	0.25	0.25	1.40%	-
Dec 19, 2025	0.25	0.25	0.25	0.25	0.25	-21.88%	-
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	36.46%	-
Dec 17, 2025	0.23	0.23	0.23	0.23	0.23	0.64%	-
Dec 16, 2025	0.23	0.23	0.23	0.23	0.23	-8.63%	-
Dec 15, 2025	0.26	0.26	0.26	0.26	0.26	-13.41%	-
Dec 12, 2025	0.29	0.29	0.29	0.29	0.29	-3.13%	-
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	-9.79%	-
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	2.12%	-
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-12.23%	-
Dec 8, 2025	0.38	0.38	0.38	0.38	0.38	6.36%	-
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	4.12%	-
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-0.29%	-
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	-9.92%	-
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	5.29%	-
Nov 28, 2025	0.36	0.36	0.36	0.36	0.36	4.36%	-
Nov 27, 2025	0.34	0.34	0.34	0.34	0.34	3.93%	-
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	6.26%	-
Nov 25, 2025	0.31	0.31	0.31	0.31	0.31	2.13%	-
Nov 24, 2025	0.31	0.31	0.31	0.31	0.31	9.91%	-
Nov 21, 2025	0.28	0.28	0.28	0.28	0.28	-11.20%	-
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	-4.43%	-
Nov 19, 2025	0.33	0.33	0.33	0.33	0.33	1.40%	-
Nov 18, 2025	0.32	0.32	0.32	0.32	0.32	-6.39%	-
Nov 17, 2025	0.34	0.34	0.34	0.34	0.34	4.39%	-