9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
2.638
+0.048 (1.84%)
At close: Sep 17, 2025, 4:00 PM EDT
2.700
+0.062 (2.37%)
After-hours: Sep 17, 2025, 5:32 PM EDT
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.59 | 2.71 | 2.59 | 2.64 | 2.64 | 1.85% | 1,823 |
| Sep 16, 2025 | 2.72 | 2.72 | 2.55 | 2.59 | 2.59 | -5.13% | 914 |
| Sep 15, 2025 | 2.57 | 2.80 | 2.51 | 2.73 | 2.73 | 6.23% | 15,594 |
| Sep 12, 2025 | 2.53 | 2.63 | 2.53 | 2.57 | 2.57 | -1.15% | 3,314 |
| Sep 11, 2025 | 2.75 | 2.75 | 2.56 | 2.60 | 2.60 | 4.00% | 6,847 |
| Sep 10, 2025 | 2.50 | 2.64 | 2.44 | 2.50 | 2.50 | -1.19% | 9,632 |
| Sep 9, 2025 | 2.45 | 2.53 | 2.43 | 2.53 | 2.53 | 1.20% | 8,815 |
| Sep 8, 2025 | 2.60 | 2.60 | 2.41 | 2.50 | 2.50 | -0.40% | 12,282 |
| Sep 5, 2025 | 2.49 | 2.75 | 2.49 | 2.51 | 2.51 | 3.29% | 17,848 |
| Sep 4, 2025 | 2.41 | 2.48 | 2.41 | 2.43 | 2.43 | -0.57% | 4,257 |
| Sep 3, 2025 | 2.40 | 2.45 | 2.40 | 2.44 | 2.44 | 1.66% | 2,187 |
| Sep 2, 2025 | 2.49 | 2.49 | 2.34 | 2.40 | 2.40 | -3.30% | 4,790 |
| Aug 29, 2025 | 2.31 | 2.49 | 2.31 | 2.49 | 2.49 | 4.45% | 6,524 |
| Aug 28, 2025 | 2.34 | 2.56 | 2.34 | 2.38 | 2.38 | -2.06% | 14,879 |
| Aug 27, 2025 | 2.68 | 2.68 | 2.30 | 2.43 | 2.43 | -1.62% | 6,042 |
| Aug 26, 2025 | 2.27 | 2.80 | 2.27 | 2.47 | 2.47 | 8.33% | 42,522 |
| Aug 25, 2025 | 2.56 | 3.25 | 2.20 | 2.28 | 2.28 | -4.60% | 177,651 |
| Aug 22, 2025 | 2.01 | 2.41 | 2.00 | 2.39 | 2.39 | 21.32% | 62,246 |
| Aug 21, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | 3.68% | 2,154 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -0.26% | 1,539 |
| Aug 19, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 0.26% | 7,543 |
| Aug 18, 2025 | 1.84 | 1.94 | 1.84 | 1.90 | 1.90 | 3.83% | 4,489 |
| Aug 15, 2025 | 1.97 | 1.98 | 1.83 | 1.83 | 1.83 | -7.81% | 46,218 |
| Aug 14, 2025 | 1.95 | 2.10 | 1.89 | 1.99 | 1.99 | 0.25% | 29,260 |
| Aug 13, 2025 | 1.85 | 1.98 | 1.85 | 1.98 | 1.98 | 4.32% | 3,192 |
| Aug 12, 2025 | 2.00 | 2.05 | 1.80 | 1.90 | 1.90 | 3.15% | 41,059 |
| Aug 11, 2025 | 1.58 | 2.05 | 1.58 | 1.84 | 1.84 | 20.03% | 69,224 |
| Aug 8, 2025 | 1.61 | 1.62 | 1.53 | 1.53 | 1.53 | -3.58% | 6,776 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 1.60% | 1,919 |
| Aug 6, 2025 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | -1.39% | 6,474 |
| Aug 5, 2025 | 1.57 | 1.61 | 1.52 | 1.59 | 1.59 | 2.39% | 10,328 |
| Aug 4, 2025 | 1.62 | 1.65 | 1.54 | 1.55 | 1.55 | -5.49% | 23,781 |
| Aug 1, 2025 | 1.60 | 1.73 | 1.60 | 1.64 | 1.64 | 1.23% | 4,292 |
| Jul 31, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 1,205 |
| Jul 30, 2025 | 1.60 | 1.69 | 1.60 | 1.60 | 1.60 | - | 6,672 |
| Jul 29, 2025 | 1.75 | 1.80 | 1.60 | 1.60 | 1.60 | -3.61% | 6,040 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.61 | 1.66 | 1.66 | 3.11% | 6,992 |
| Jul 25, 2025 | 1.74 | 1.77 | 1.57 | 1.61 | 1.61 | -6.40% | 15,833 |
| Jul 24, 2025 | 1.64 | 1.78 | 1.64 | 1.72 | 1.72 | 5.52% | 15,609 |
| Jul 23, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 1,929 |
| Jul 22, 2025 | 1.72 | 1.72 | 1.60 | 1.64 | 1.64 | 1.86% | 14,369 |
| Jul 21, 2025 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | 0.37% | 7,187 |
| Jul 18, 2025 | 1.60 | 1.73 | 1.51 | 1.60 | 1.60 | -4.18% | 8,836 |
| Jul 17, 2025 | 1.84 | 1.99 | 1.58 | 1.67 | 1.67 | -3.52% | 44,354 |
| Jul 16, 2025 | 1.59 | 1.85 | 1.59 | 1.74 | 1.74 | 7.10% | 37,430 |
| Jul 15, 2025 | 1.52 | 1.64 | 1.48 | 1.62 | 1.62 | 9.46% | 6,967 |
| Jul 14, 2025 | 1.52 | 1.63 | 1.48 | 1.48 | 1.48 | -8.64% | 7,983 |
| Jul 11, 2025 | 1.67 | 1.67 | 1.51 | 1.62 | 1.62 | -2.41% | 1,295 |
| Jul 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.73% | 2,615 |
| Jul 9, 2025 | 1.60 | 1.71 | 1.50 | 1.57 | 1.57 | -0.63% | 11,500 |