Ninestar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	21.18	21.30	20.94	21.27	-	0.38%	10,335,728
Jan 7, 2026	20.99	21.35	20.74	21.19	21.19	1.53%	25,368,380
Jan 6, 2026	20.47	20.96	20.34	20.87	20.87	2.15%	22,956,282
Jan 5, 2026	20.23	20.46	19.95	20.43	20.43	1.04%	18,374,874
Dec 31, 2025	19.90	20.54	19.79	20.22	20.22	2.02%	24,362,500
Dec 30, 2025	19.80	20.06	19.65	19.82	19.82	0.05%	20,908,000
Dec 29, 2025	19.39	19.97	19.31	19.81	19.81	2.17%	21,880,240
Dec 26, 2025	19.25	19.65	19.21	19.39	19.39	0.57%	15,525,470
Dec 25, 2025	19.31	19.57	19.19	19.28	19.28	-0.36%	16,816,820
Dec 24, 2025	19.70	19.79	19.26	19.35	19.35	-1.78%	20,380,030
Dec 23, 2025	19.24	19.78	19.18	19.70	19.70	2.34%	25,561,210
Dec 22, 2025	19.16	19.35	19.04	19.25	19.25	0.47%	12,883,270
Dec 19, 2025	19.13	19.55	19.11	19.16	19.16	0.31%	19,027,300
Dec 18, 2025	19.07	19.59	19.00	19.10	19.10	-0.10%	20,405,013
Dec 17, 2025	18.69	19.23	18.64	19.12	19.12	1.97%	23,857,670
Dec 16, 2025	18.42	19.20	18.26	18.75	18.75	1.35%	25,611,507
Dec 15, 2025	18.40	18.51	18.00	18.50	18.50	-0.64%	25,340,470
Dec 12, 2025	18.21	18.63	17.91	18.62	18.62	2.08%	48,297,450
Dec 11, 2025	18.70	18.70	18.15	18.24	18.24	-2.56%	15,673,206
Dec 10, 2025	18.54	18.85	18.33	18.72	18.72	0.70%	13,607,600
Dec 9, 2025	18.80	18.93	18.56	18.59	18.59	-1.48%	13,508,020
Dec 8, 2025	18.61	18.88	18.58	18.87	18.87	1.56%	12,722,660
Dec 5, 2025	18.55	18.62	18.27	18.58	18.58	0.16%	10,328,370
Dec 4, 2025	18.88	18.95	18.51	18.55	18.55	-2.21%	12,962,855
Dec 3, 2025	18.80	19.33	18.70	18.97	18.97	0.69%	20,673,683
Dec 2, 2025	18.58	18.95	18.24	18.84	18.84	1.24%	22,927,390
Dec 1, 2025	18.59	19.06	18.01	18.61	18.61	0.05%	23,671,700
Nov 28, 2025	18.57	18.62	18.31	18.60	18.60	0.16%	8,327,169
Nov 27, 2025	18.50	18.77	18.41	18.57	18.57	0.32%	9,362,774
Nov 26, 2025	18.81	18.98	18.50	18.51	18.51	-2.01%	13,816,430
Nov 25, 2025	18.80	19.26	18.75	18.89	18.89	0.96%	14,749,460
Nov 24, 2025	18.78	19.10	18.68	18.71	18.71	-0.05%	18,232,433
Nov 21, 2025	19.22	19.42	18.70	18.72	18.72	-3.80%	16,507,670
Nov 20, 2025	20.20	20.26	19.40	19.46	19.46	-3.81%	14,734,660
Nov 19, 2025	20.27	21.09	19.56	20.23	20.23	-0.25%	28,822,340
Nov 18, 2025	20.13	20.36	20.10	20.28	20.28	0.15%	7,815,480
Nov 17, 2025	20.61	20.73	20.10	20.25	20.25	-1.65%	15,153,510
Nov 14, 2025	20.71	20.94	20.52	20.59	20.59	-1.20%	11,160,690
Nov 13, 2025	20.95	20.97	20.72	20.84	20.84	-0.53%	9,324,122
Nov 12, 2025	21.04	21.12	20.87	20.95	20.95	-0.66%	7,522,946
Nov 11, 2025	21.17	21.26	21.01	21.09	21.09	-0.38%	7,303,010
Nov 10, 2025	21.25	21.25	21.02	21.17	21.17	0.33%	7,463,740
Nov 7, 2025	21.20	21.32	21.10	21.10	21.10	-0.57%	8,751,672
Nov 6, 2025	21.66	21.74	21.21	21.22	21.22	-1.85%	16,725,960
Nov 5, 2025	21.88	21.98	21.53	21.62	21.62	-2.17%	10,677,800
Nov 4, 2025	21.80	22.24	21.70	22.10	22.10	1.05%	16,951,160
Nov 3, 2025	21.60	21.99	21.44	21.87	21.87	0.83%	13,239,200
Oct 31, 2025	20.85	21.85	20.58	21.69	21.69	2.65%	21,277,380
Oct 30, 2025	21.45	21.54	21.10	21.13	21.13	-0.89%	13,543,530
Oct 29, 2025	21.46	21.48	21.20	21.32	21.32	-0.65%	12,275,250