Ninestar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	21.66	21.81	21.45	21.46	21.46	-1.24%	10,401,980
Oct 27, 2025	21.93	21.97	21.61	21.73	21.73	-0.18%	8,897,467
Oct 24, 2025	21.55	21.80	21.42	21.77	21.77	1.21%	13,355,970
Oct 23, 2025	21.29	21.60	21.02	21.51	21.51	1.18%	14,030,030
Oct 22, 2025	21.25	21.42	21.18	21.26	21.26	-0.47%	9,905,071
Oct 21, 2025	21.26	21.39	21.05	21.36	21.36	0.61%	11,975,720
Oct 20, 2025	21.48	21.50	21.18	21.23	21.23	-0.19%	11,241,350
Oct 17, 2025	22.10	22.16	21.17	21.27	21.27	-4.10%	21,985,840
Oct 16, 2025	22.73	22.76	22.12	22.18	22.18	-2.80%	21,547,300
Oct 15, 2025	22.77	22.98	22.66	22.82	22.82	0.48%	12,730,410
Oct 14, 2025	23.95	23.96	22.61	22.71	22.71	-4.50%	31,634,960
Oct 13, 2025	23.00	24.03	22.91	23.78	23.78	0.13%	28,889,680
Oct 10, 2025	23.66	24.16	23.10	23.75	23.75	-0.50%	30,036,000
Oct 9, 2025	23.49	24.08	23.42	23.87	23.87	1.70%	29,946,870
Sep 30, 2025	23.78	23.95	23.42	23.47	23.47	-1.63%	30,580,250
Sep 29, 2025	24.34	24.52	23.73	23.86	23.86	-1.69%	27,797,050
Sep 26, 2025	25.20	25.20	24.22	24.27	24.27	-3.92%	49,775,850
Sep 25, 2025	22.87	25.26	22.80	25.26	25.26	10.02%	59,877,380
Sep 24, 2025	22.54	23.00	22.41	22.96	22.96	1.59%	14,721,150
Sep 23, 2025	22.71	22.85	22.09	22.60	22.60	-0.92%	13,996,480
Sep 22, 2025	22.63	23.11	22.53	22.81	22.81	0.84%	15,300,490
Sep 19, 2025	22.99	23.12	22.57	22.62	22.62	-1.27%	14,653,310
Sep 18, 2025	23.20	23.88	22.62	22.91	22.91	-1.46%	28,165,920
Sep 17, 2025	22.80	23.46	22.59	23.25	23.25	2.02%	19,710,070
Sep 16, 2025	22.48	22.88	22.44	22.79	22.79	1.24%	12,415,550
Sep 15, 2025	23.15	23.19	22.45	22.51	22.51	-1.44%	16,241,890
Sep 12, 2025	22.78	23.16	22.71	22.84	22.84	-	12,128,780
Sep 11, 2025	22.28	22.84	22.09	22.84	22.84	2.51%	16,862,240
Sep 10, 2025	22.51	22.65	22.26	22.28	22.28	-0.85%	10,962,010
Sep 9, 2025	22.95	22.95	22.33	22.47	22.47	-2.26%	15,995,920
Sep 8, 2025	22.96	23.07	22.81	22.99	22.99	0.22%	12,937,700
Sep 5, 2025	22.61	23.08	22.55	22.94	22.94	1.55%	18,458,390