9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
1.530
-0.120 (-7.27%)
Nov 5, 2024, 4:00 PM EST - Market closed
9F Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 5, 2024 | 1.60 | 1.61 | 1.52 | 1.53 | 1.53 | -4.97% | 20,323 |
Nov 4, 2024 | 1.62 | 1.68 | 1.61 | 1.61 | 1.61 | -1.23% | 6,820 |
Nov 1, 2024 | 1.60 | 1.71 | 1.59 | 1.63 | 1.63 | 3.82% | 5,411 |
Oct 31, 2024 | 1.57 | 1.74 | 1.57 | 1.57 | 1.57 | -1.88% | 6,078 |
Oct 30, 2024 | 1.62 | 1.68 | 1.52 | 1.60 | 1.60 | -5.33% | 28,459 |
Oct 29, 2024 | 1.63 | 1.72 | 1.63 | 1.69 | 1.69 | 0.60% | 8,639 |
Oct 28, 2024 | 1.73 | 1.75 | 1.66 | 1.68 | 1.68 | 0.60% | 7,479 |
Oct 25, 2024 | 1.65 | 1.78 | 1.65 | 1.67 | 1.67 | - | 3,021 |
Oct 24, 2024 | 1.75 | 1.80 | 1.67 | 1.67 | 1.67 | -2.34% | 8,885 |
Oct 23, 2024 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | 1,544 |
Oct 22, 2024 | 1.76 | 1.80 | 1.70 | 1.70 | 1.70 | - | 2,339 |
Oct 21, 2024 | 1.74 | 1.83 | 1.70 | 1.70 | 1.70 | -5.56% | 10,669 |
Oct 18, 2024 | 1.85 | 1.95 | 1.80 | 1.80 | 1.80 | -2.17% | 9,302 |
Oct 17, 2024 | 1.98 | 2.03 | 1.84 | 1.84 | 1.84 | -4.17% | 13,566 |
Oct 16, 2024 | 1.91 | 2.10 | 1.91 | 1.92 | 1.92 | -2.04% | 7,803 |
Oct 15, 2024 | 1.81 | 2.20 | 1.78 | 1.96 | 1.96 | 8.29% | 39,920 |
Oct 14, 2024 | 1.88 | 1.96 | 1.81 | 1.81 | 1.81 | 0.56% | 7,370 |
Oct 11, 2024 | 1.80 | 1.95 | 1.77 | 1.80 | 1.80 | -1.64% | 18,597 |
Oct 10, 2024 | 2.23 | 2.23 | 1.81 | 1.83 | 1.83 | -15.67% | 52,350 |
Oct 9, 2024 | 2.51 | 2.51 | 2.17 | 2.17 | 2.17 | -12.15% | 37,092 |
Oct 8, 2024 | 2.55 | 2.70 | 2.40 | 2.47 | 2.47 | -11.47% | 73,234 |
Oct 7, 2024 | 3.18 | 3.37 | 2.70 | 2.79 | 2.79 | - | 176,529 |
Oct 4, 2024 | 2.56 | 2.98 | 2.56 | 2.79 | 2.79 | 18.72% | 226,423 |
Oct 3, 2024 | 2.81 | 2.88 | 2.27 | 2.35 | 2.35 | -24.19% | 133,186 |
Oct 2, 2024 | 3.25 | 3.60 | 2.75 | 3.10 | 3.10 | 12.73% | 315,856 |
Oct 1, 2024 | 2.34 | 2.98 | 2.16 | 2.75 | 2.75 | 13.64% | 254,340 |
Sep 30, 2024 | 2.36 | 2.91 | 1.98 | 2.42 | 2.42 | 5.22% | 612,419 |
Sep 27, 2024 | 1.36 | 3.00 | 1.35 | 2.30 | 2.30 | 75.57% | 2,381,158 |
Sep 26, 2024 | 1.33 | 1.48 | 1.27 | 1.31 | 1.31 | -0.76% | 6,715 |
Sep 25, 2024 | 1.35 | 1.62 | 1.32 | 1.32 | 1.32 | -1.49% | 13,122 |
Sep 24, 2024 | 1.39 | 1.42 | 1.30 | 1.34 | 1.34 | -3.60% | 6,957 |
Sep 23, 2024 | 1.32 | 1.41 | 1.21 | 1.39 | 1.39 | 10.32% | 12,286 |
Sep 20, 2024 | 1.55 | 1.62 | 1.25 | 1.26 | 1.26 | -19.23% | 11,148 |
Sep 19, 2024 | 1.60 | 1.68 | 1.54 | 1.56 | 1.56 | 1.30% | 2,278 |
Sep 18, 2024 | 1.76 | 1.76 | 1.53 | 1.54 | 1.54 | -7.78% | 6,078 |
Sep 17, 2024 | 1.65 | 1.76 | 1.54 | 1.67 | 1.67 | 2.45% | 6,616 |
Sep 16, 2024 | 1.61 | 1.84 | 1.56 | 1.63 | 1.63 | - | 5,932 |
Sep 13, 2024 | 1.80 | 1.81 | 1.63 | 1.63 | 1.63 | -10.44% | 15,462 |
Sep 12, 2024 | 1.72 | 1.99 | 1.70 | 1.82 | 1.82 | 7.06% | 6,728 |
Sep 11, 2024 | 1.70 | 1.91 | 1.70 | 1.70 | 1.70 | - | 7,364 |
Sep 10, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,771 |
Sep 9, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,252 |
Sep 6, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.51% | 1,032 |
Sep 5, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 8.12% | 4,032 |
Sep 4, 2024 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | 6.25% | 1,897 |
Sep 3, 2024 | 1.92 | 1.93 | 1.56 | 1.60 | 1.60 | -11.11% | 1,575 |
Aug 30, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 1,963 |
Aug 29, 2024 | 1.74 | 1.87 | 1.74 | 1.81 | 1.81 | -3.47% | 2,147 |
Aug 28, 2024 | 1.71 | 1.88 | 1.70 | 1.88 | 1.88 | 7.14% | 12,746 |
Aug 27, 2024 | 1.67 | 1.80 | 1.67 | 1.75 | 1.75 | 5.42% | 1,944 |
Aug 26, 2024 | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -7.78% | 1,453 |
Aug 23, 2024 | 1.64 | 1.97 | 1.64 | 1.80 | 1.80 | 9.76% | 2,412 |
Aug 22, 2024 | 1.82 | 1.82 | 1.61 | 1.64 | 1.64 | -8.89% | 1,107 |
Aug 21, 2024 | 1.76 | 2.03 | 1.75 | 1.80 | 1.80 | -0.55% | 3,380 |
Aug 20, 2024 | 1.56 | 1.92 | 1.56 | 1.81 | 1.81 | 16.03% | 6,848 |
Aug 19, 2024 | 1.44 | 1.95 | 1.44 | 1.56 | 1.56 | -16.80% | 8,022 |
Aug 16, 2024 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | -0.27% | 4,107 |
Aug 15, 2024 | 1.90 | 2.10 | 1.80 | 1.88 | 1.88 | 7.43% | 6,603 |
Aug 14, 2024 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -10.26% | 1,201 |
Aug 13, 2024 | 1.96 | 2.06 | 1.95 | 1.95 | 1.95 | 8.94% | 2,384 |
Aug 12, 2024 | 1.76 | 2.02 | 1.76 | 1.79 | 1.79 | -10.50% | 2,312 |
Aug 9, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,842 |
Aug 8, 2024 | 2.01 | 2.06 | 2.00 | 2.00 | 2.00 | - | 3,875 |
Aug 7, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,064 |
Aug 6, 2024 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 1,514 |
Aug 5, 2024 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 3,317 |
Aug 2, 2024 | 2.03 | 2.08 | 2.00 | 2.00 | 2.00 | -0.74% | 5,737 |
Aug 1, 2024 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.74% | 2,295 |
Jul 31, 2024 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | 1.50% | 3,567 |
Jul 30, 2024 | 2.00 | 2.06 | 2.00 | 2.00 | 2.00 | 8.11% | 7,690 |
Jul 29, 2024 | 1.81 | 1.94 | 1.81 | 1.85 | 1.85 | -1.60% | 2,909 |
Jul 26, 2024 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 3.87% | 2,504 |
Jul 25, 2024 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | -2.16% | 2,682 |
Jul 24, 2024 | 1.80 | 1.94 | 1.80 | 1.85 | 1.85 | - | 1,516 |
Jul 23, 2024 | 1.82 | 1.94 | 1.82 | 1.85 | 1.85 | - | 5,544 |
Jul 22, 2024 | 1.83 | 1.94 | 1.83 | 1.85 | 1.85 | -8.42% | 1,680 |
Jul 19, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,216 |
Jul 18, 2024 | 1.81 | 2.02 | 1.81 | 2.02 | 2.02 | 2.54% | 3,528 |
Jul 17, 2024 | 1.90 | 2.07 | 1.90 | 1.97 | 1.97 | -2.23% | 1,862 |
Jul 16, 2024 | 1.98 | 2.05 | 1.86 | 2.02 | 2.02 | -3.03% | 6,657 |
Jul 15, 2024 | 1.92 | 2.15 | 1.92 | 2.08 | 2.08 | 3.38% | 2,894 |
Jul 12, 2024 | 2.02 | 2.13 | 2.00 | 2.01 | 2.01 | -0.99% | 7,869 |
Jul 11, 2024 | 2.14 | 2.14 | 2.00 | 2.03 | 2.03 | -5.14% | 8,230 |
Jul 10, 2024 | 2.00 | 2.17 | 1.95 | 2.14 | 2.14 | 7.00% | 5,835 |
Jul 9, 2024 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | -1.48% | 2,481 |
Jul 8, 2024 | 2.00 | 2.11 | 2.00 | 2.03 | 2.03 | -0.49% | 2,155 |
Jul 5, 2024 | 2.01 | 2.19 | 2.01 | 2.04 | 2.04 | 0.49% | 2,010 |
Jul 3, 2024 | 2.23 | 2.23 | 2.03 | 2.03 | 2.03 | -2.40% | 1,234 |
Jul 2, 2024 | 2.00 | 2.34 | 2.00 | 2.08 | 2.08 | 11.23% | 7,699 |
Jul 1, 2024 | 1.85 | 2.07 | 1.85 | 1.87 | 1.87 | -0.53% | 2,823 |
Jun 28, 2024 | 1.96 | 2.09 | 1.85 | 1.88 | 1.88 | -6.93% | 1,614 |
Jun 27, 2024 | 2.00 | 2.18 | 2.00 | 2.02 | 2.02 | 11.60% | 11,777 |
Jun 26, 2024 | 1.85 | 2.03 | 1.80 | 1.81 | 1.81 | -7.65% | 5,209 |
Jun 25, 2024 | 1.92 | 2.00 | 1.92 | 1.96 | 1.96 | 2.08% | 1,594 |
Jun 24, 2024 | 1.81 | 2.12 | 1.81 | 1.92 | 1.92 | 2.13% | 2,996 |
Jun 21, 2024 | 1.86 | 2.15 | 1.86 | 1.88 | 1.88 | -2.34% | 7,506 |
Jun 20, 2024 | 1.91 | 1.99 | 1.87 | 1.93 | 1.93 | -2.28% | 6,789 |
Jun 18, 2024 | 2.16 | 2.18 | 1.95 | 1.97 | 1.97 | -7.51% | 3,240 |
Jun 17, 2024 | 2.20 | 2.23 | 1.79 | 2.13 | 2.13 | -3.18% | 8,001 |
Jun 14, 2024 | 2.20 | 2.41 | 2.20 | 2.20 | 2.20 | -1.35% | 3,191 |