Ninestar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	21.77	22.04	21.53	21.67	21.67	-0.82%	16,054,700
Jan 27, 2026	21.51	22.11	21.01	21.85	21.85	1.49%	24,769,590
Jan 26, 2026	21.92	22.01	21.33	21.53	21.53	-2.76%	19,165,050
Jan 23, 2026	22.24	22.30	21.66	22.14	22.14	0.23%	23,339,128
Jan 22, 2026	22.40	22.54	21.82	22.09	22.09	-1.30%	24,082,746
Jan 21, 2026	22.07	22.66	21.92	22.38	22.38	0.40%	24,318,590
Jan 20, 2026	22.19	22.56	21.90	22.29	22.29	0.45%	22,795,060
Jan 19, 2026	21.68	22.33	21.28	22.19	22.19	0.91%	26,916,520
Jan 16, 2026	21.52	22.33	21.43	21.99	21.99	2.33%	34,720,456
Jan 15, 2026	21.30	21.67	21.22	21.49	21.49	-0.05%	19,490,000
Jan 14, 2026	21.05	22.10	21.03	21.50	21.50	3.12%	41,447,840
Jan 13, 2026	21.68	21.80	20.84	20.85	20.85	-4.45%	38,548,660
Jan 12, 2026	21.52	22.10	21.52	21.82	21.82	1.35%	26,383,420
Jan 9, 2026	21.88	22.10	21.36	21.53	21.53	-2.36%	35,026,650
Jan 8, 2026	21.18	22.11	20.94	22.05	22.05	4.06%	39,709,490
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