Nine Energy Service Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.02	0.03	0.02	0.02	0.02	-41.92%	1,105,989
Feb 11, 2026	0.03	0.03	0.02	0.03	0.03	-13.33%	744,813
Feb 10, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	483,446
Feb 9, 2026	0.03	0.05	0.02	0.04	0.04	32.08%	1,172,821
Feb 6, 2026	0.03	0.05	0.02	0.03	0.03	-8.93%	903,000
Feb 5, 2026	0.04	0.06	0.03	0.03	0.03	-30.22%	1,731,133
Feb 4, 2026	0.01	0.06	0.01	0.04	0.04	185.62%	6,526,329
Feb 3, 2026	0.01	0.04	0.00	0.01	0.01	-97.51%	14,557,180
Jan 30, 2026	0.63	0.63	0.53	0.59	0.59	-8.39%	5,083,065
Jan 29, 2026	0.60	0.68	0.55	0.64	0.64	15.32%	8,323,267
Jan 28, 2026	0.61	0.61	0.54	0.56	0.56	-11.89%	4,443,846
Jan 27, 2026	0.52	0.67	0.52	0.63	0.63	19.84%	5,907,839
Jan 26, 2026	0.52	0.54	0.49	0.53	0.53	4.06%	2,161,398
Jan 23, 2026	0.48	0.56	0.47	0.51	0.51	10.28%	4,447,073
Jan 22, 2026	0.48	0.48	0.43	0.46	0.46	0.28%	1,754,498
Jan 21, 2026	0.43	0.50	0.43	0.46	0.46	4.51%	2,814,124
Jan 20, 2026	0.51	0.51	0.43	0.44	0.44	-7.02%	2,314,119
Jan 16, 2026	0.51	0.51	0.47	0.47	0.47	-6.34%	1,600,623
Jan 15, 2026	0.50	0.54	0.46	0.50	0.50	-8.76%	2,591,573
Jan 14, 2026	0.49	0.67	0.49	0.55	0.55	16.06%	13,314,036
Jan 13, 2026	0.42	0.51	0.41	0.47	0.47	14.11%	4,107,539
Jan 12, 2026	0.44	0.44	0.40	0.42	0.42	0.80%	1,551,888
Jan 9, 2026	0.45	0.46	0.41	0.41	0.41	-6.83%	1,092,049
Jan 8, 2026	0.42	0.45	0.39	0.44	0.44	11.36%	1,761,641
Jan 7, 2026	0.42	0.43	0.36	0.40	0.40	-4.91%	1,725,620
Jan 6, 2026	0.44	0.46	0.40	0.42	0.42	1.85%	3,181,509
Jan 5, 2026	0.39	0.46	0.37	0.41	0.41	15.82%	10,918,999
Jan 2, 2026	0.35	0.37	0.33	0.35	0.35	2.40%	1,139,736
Dec 31, 2025	0.33	0.36	0.33	0.35	0.35	1.08%	1,127,282
Dec 30, 2025	0.33	0.34	0.32	0.34	0.34	0.88%	972,311
Dec 29, 2025	0.33	0.35	0.32	0.34	0.34	2.02%	2,586,101
Dec 26, 2025	0.35	0.35	0.31	0.33	0.33	-7.39%	1,122,432
Dec 24, 2025	0.36	0.36	0.34	0.36	0.36	-1.70%	950,685
Dec 23, 2025	0.37	0.37	0.34	0.37	0.37	-3.26%	1,889,051
Dec 22, 2025	0.34	0.38	0.34	0.38	0.38	10.97%	2,015,250
Dec 19, 2025	0.35	0.35	0.33	0.34	0.34	0.74%	1,457,366
Dec 18, 2025	0.38	0.38	0.33	0.34	0.34	-8.04%	4,372,720
Dec 17, 2025	0.31	0.38	0.31	0.37	0.37	15.88%	6,614,695
Dec 16, 2025	0.31	0.33	0.29	0.32	0.32	-1.65%	2,348,460
Dec 15, 2025	0.37	0.37	0.31	0.32	0.32	-6.67%	2,581,295
Dec 12, 2025	0.38	0.40	0.34	0.35	0.35	-9.16%	2,449,751
Dec 11, 2025	0.42	0.43	0.38	0.38	0.38	-6.68%	1,653,936
Dec 10, 2025	0.44	0.44	0.41	0.41	0.41	-7.12%	1,185,470
Dec 9, 2025	0.47	0.47	0.44	0.44	0.44	1.36%	540,960
Dec 8, 2025	0.50	0.50	0.43	0.43	0.43	-10.87%	638,700
Dec 5, 2025	0.46	0.51	0.46	0.49	0.49	5.43%	1,726,174
Dec 4, 2025	0.45	0.47	0.45	0.46	0.46	4.50%	530,813
Dec 3, 2025	0.44	0.45	0.42	0.44	0.44	-0.16%	544,003
Dec 2, 2025	0.42	0.46	0.42	0.44	0.44	-0.32%	772,541
Dec 1, 2025	0.47	0.48	0.44	0.44	0.44	-4.37%	420,301