9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
1.195
+0.116 (10.81%)
Apr 24, 2025, 4:00 PM EDT - Market closed
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.08 | 1.20 | 1.02 | 1.20 | 1.20 | 10.85% | 1,259 |
| Apr 23, 2025 | 1.07 | 1.09 | 1.01 | 1.08 | 1.08 | 0.28% | 3,648 |
| Apr 22, 2025 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 5.39% | 1,627 |
| Apr 21, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 515 |
| Apr 17, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 7,378 |
| Apr 16, 2025 | 1.06 | 1.14 | 1.06 | 1.07 | 1.07 | 0.94% | 1,063 |
| Apr 15, 2025 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 3,907 |
| Apr 14, 2025 | 1.06 | 1.24 | 1.02 | 1.10 | 1.10 | 8.91% | 17,011 |
| Apr 11, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 5,642 |
| Apr 10, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 3.96% | 2,926 |
| Apr 9, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -6.48% | 14,611 |
| Apr 8, 2025 | 1.20 | 1.21 | 1.03 | 1.08 | 1.08 | -10.74% | 12,229 |
| Apr 7, 2025 | 1.26 | 1.26 | 1.11 | 1.21 | 1.21 | -6.20% | 16,900 |
| Apr 4, 2025 | 1.35 | 1.36 | 1.27 | 1.29 | 1.29 | -4.44% | 4,809 |
| Apr 3, 2025 | 1.35 | 1.41 | 1.35 | 1.35 | 1.35 | -4.93% | 2,447 |
| Apr 2, 2025 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | -2.07% | 2,478 |
| Apr 1, 2025 | 1.45 | 1.48 | 1.26 | 1.45 | 1.45 | 7.41% | 15,693 |
| Mar 31, 2025 | 1.39 | 1.39 | 1.29 | 1.35 | 1.35 | -4.26% | 8,530 |
| Mar 28, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -6.00% | 2,976 |
| Mar 27, 2025 | 1.45 | 1.53 | 1.42 | 1.50 | 1.50 | 3.45% | 3,414 |
| Mar 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 331 |
| Mar 25, 2025 | 1.46 | 1.62 | 1.40 | 1.45 | 1.45 | -5.23% | 7,031 |
| Mar 24, 2025 | 1.53 | 1.65 | 1.53 | 1.53 | 1.53 | -4.38% | 3,495 |
| Mar 21, 2025 | 1.48 | 1.70 | 1.46 | 1.60 | 1.60 | 5.96% | 18,021 |
| Mar 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 245 |
| Mar 19, 2025 | 1.46 | 1.58 | 1.46 | 1.51 | 1.51 | 4.14% | 2,448 |
| Mar 18, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | - | 3,443 |
| Mar 17, 2025 | 1.46 | 1.55 | 1.45 | 1.45 | 1.45 | - | 6,050 |
| Mar 14, 2025 | 1.45 | 1.63 | 1.45 | 1.45 | 1.45 | 5.84% | 4,484 |
| Mar 13, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -5.52% | 1,500 |
| Mar 12, 2025 | 1.56 | 1.56 | 1.42 | 1.45 | 1.45 | 5.07% | 1,771 |
| Mar 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 464 |
| Mar 10, 2025 | 1.52 | 1.61 | 1.45 | 1.45 | 1.45 | -2.68% | 1,957 |
| Mar 7, 2025 | 1.50 | 1.51 | 1.44 | 1.49 | 1.49 | -3.87% | 5,758 |
| Mar 6, 2025 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | -0.64% | 4,737 |
| Mar 5, 2025 | 1.48 | 1.61 | 1.48 | 1.56 | 1.56 | 0.65% | 10,290 |
| Mar 4, 2025 | 1.41 | 1.55 | 1.41 | 1.55 | 1.55 | 1.97% | 8,779 |
| Mar 3, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 1.33% | 1,112 |
| Feb 28, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 912 |
| Feb 27, 2025 | 1.51 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 15,293 |
| Feb 26, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -3.16% | 5,584 |
| Feb 25, 2025 | 1.54 | 1.58 | 1.51 | 1.58 | 1.58 | -1.56% | 2,737 |
| Feb 24, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 4.90% | 1,899 |
| Feb 21, 2025 | 1.60 | 1.65 | 1.44 | 1.53 | 1.53 | 1.86% | 25,151 |
| Feb 20, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -1.83% | 980 |
| Feb 19, 2025 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | 0.66% | 8,959 |
| Feb 18, 2025 | 1.51 | 1.60 | 1.50 | 1.52 | 1.52 | 4.11% | 9,764 |
| Feb 14, 2025 | 1.37 | 1.88 | 1.37 | 1.46 | 1.46 | 2.46% | 20,335 |
| Feb 13, 2025 | 1.39 | 1.43 | 1.34 | 1.43 | 1.43 | 6.90% | 4,795 |
| Feb 12, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 0.23% | 3,798 |