Ninestar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	19.46	19.46	18.81	18.88	-	-0.16%	2,339,176
Mar 16, 2026	19.23	19.30	18.74	18.91	18.91	-1.66%	7,217,300
Mar 13, 2026	19.46	19.65	19.11	19.23	19.23	-1.23%	7,816,941
Mar 12, 2026	19.39	19.60	19.31	19.47	19.47	0.41%	7,094,491
Mar 11, 2026	19.47	19.51	19.27	19.39	19.39	-0.36%	5,264,888
Mar 10, 2026	19.15	19.52	19.15	19.46	19.46	2.58%	8,625,356
Mar 9, 2026	19.00	19.13	18.50	18.97	18.97	-1.96%	13,299,500
Mar 6, 2026	19.26	19.43	19.21	19.35	19.35	0.47%	6,647,629
Mar 5, 2026	19.53	19.76	19.19	19.26	19.26	0.21%	10,282,250
Mar 4, 2026	19.29	19.51	19.11	19.22	19.22	-0.41%	9,332,347
Mar 3, 2026	20.75	21.05	19.27	19.30	19.30	-6.36%	23,042,976
Mar 2, 2026	21.24	21.25	20.55	20.61	20.61	-4.49%	20,580,270
Feb 27, 2026	21.32	21.74	21.10	21.58	21.58	1.46%	10,889,580
Feb 26, 2026	21.36	21.45	21.17	21.27	21.27	-0.33%	8,670,943
Feb 25, 2026	21.84	21.85	21.30	21.34	21.34	-1.98%	14,068,640
Feb 24, 2026	21.98	22.19	21.45	21.77	21.77	2.40%	20,693,360
Feb 13, 2026	21.23	21.69	21.15	21.26	21.26	-0.23%	8,776,502
Feb 12, 2026	21.01	21.77	20.91	21.31	21.31	1.09%	10,095,890
Feb 11, 2026	21.28	21.44	21.07	21.08	21.08	-0.85%	7,816,900
Feb 10, 2026	21.75	21.80	21.24	21.26	21.26	-2.70%	14,029,470
Feb 9, 2026	22.00	22.25	21.68	21.85	21.85	0.46%	16,140,750
Feb 6, 2026	21.75	22.10	21.50	21.75	21.75	-0.41%	17,318,380
Feb 5, 2026	21.90	22.15	21.78	21.84	21.84	-0.77%	19,096,210
Feb 4, 2026	21.45	22.28	21.30	22.01	22.01	2.85%	26,604,580
Feb 3, 2026	20.74	21.78	20.74	21.40	21.40	4.19%	28,182,290
Feb 2, 2026	20.88	21.16	20.50	20.54	20.54	-3.02%	14,236,720
Jan 30, 2026	21.13	21.65	20.96	21.18	21.18	-0.66%	14,041,800
Jan 29, 2026	21.59	22.09	21.32	21.32	21.32	-1.62%	17,447,140
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