9F Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.40	2.40	2.23	2.23	2.23	-9.90%	1,261
Aug 13, 2026	2.45	2.48	2.41	2.48	2.48	3.99%	2,198
Aug 12, 2026	2.40	2.64	2.27	2.38	2.38	16.10%	7,228
Aug 11, 2026	2.27	2.27	2.05	2.05	2.05	-13.87%	1,270
Aug 10, 2026	2.34	2.50	2.34	2.38	2.38	-3.50%	1,097
Aug 6, 2026	2.47	2.47	2.47	2.47	2.47	0.67%	761
Aug 4, 2026	2.45	2.45	2.45	2.45	2.45	4.03%	1,671
Aug 3, 2026	2.06	2.75	2.06	2.36	2.36	16.01%	17,570
Jul 31, 2026	2.02	2.11	2.01	2.03	2.03	1.00%	3,264
Jul 29, 2026	2.01	2.01	2.01	2.01	2.01	0.50%	779
Jul 27, 2026	2.07	2.20	2.00	2.00	2.00	-11.50%	4,360
Jul 22, 2026	2.26	2.26	2.26	2.26	2.26	1.53%	353
Jul 21, 2026	2.29	2.29	2.23	2.23	2.23	4.51%	4,087
Jul 20, 2026	2.13	2.26	2.13	2.13	2.13	-	634
Jul 17, 2026	2.08	2.13	2.07	2.13	2.13	-7.39%	7,654
Jul 16, 2026	2.30	2.30	2.30	2.30	2.30	-	1,382
Jul 15, 2026	2.38	2.38	2.30	2.30	2.30	-4.17%	508
Jul 14, 2026	2.64	2.64	2.36	2.40	2.40	4.35%	1,456
Jul 13, 2026	2.33	2.43	2.30	2.30	2.30	-2.54%	2,928
Jul 10, 2026	2.40	2.40	2.36	2.36	2.36	-1.67%	2,402
Jul 9, 2026	2.42	2.42	2.40	2.40	2.40	-2.83%	1,566
Jul 8, 2026	2.65	2.65	2.40	2.47	2.47	-2.37%	781
Jul 7, 2026	2.55	2.55	2.52	2.53	2.53	-0.78%	1,794
Jul 6, 2026	2.55	2.55	2.55	2.55	2.55	-0.39%	1,443
Jul 2, 2026	2.63	2.73	2.56	2.56	2.56	-2.99%	4,930
Jul 1, 2026	2.68	2.88	2.56	2.64	2.64	3.08%	2,935
Jun 30, 2026	2.65	2.73	2.56	2.56	2.56	-1.53%	1,076
Jun 26, 2026	2.63	2.63	2.60	2.60	2.60	1.56%	1,933
Jun 25, 2026	2.63	2.63	2.56	2.56	2.56	-7.25%	4,304
Jun 24, 2026	2.64	2.76	2.62	2.76	2.76	4.15%	1,601
Jun 23, 2026	2.62	2.65	2.62	2.65	2.65	-2.57%	5,042
Jun 22, 2026	2.72	2.72	2.72	2.72	2.72	0.74%	876
Jun 18, 2026	2.71	2.98	2.70	2.70	2.70	-7.22%	2,985
Jun 17, 2026	2.74	2.91	2.74	2.91	2.91	4.30%	1,178
Jun 16, 2026	2.88	2.99	2.71	2.79	2.79	-3.12%	10,021
Jun 15, 2026	3.07	3.20	2.88	2.88	2.88	-2.04%	4,179
Jun 12, 2026	2.89	3.28	2.89	2.94	2.94	-1.34%	10,176
Jun 11, 2026	2.96	3.20	2.95	2.98	2.98	2.76%	10,413
Jun 10, 2026	3.09	3.45	2.89	2.90	2.90	-6.15%	65,638
Jun 9, 2026	2.85	3.45	2.85	3.09	3.09	10.36%	30,285
Jun 8, 2026	2.80	2.80	2.70	2.80	2.80	-0.71%	2,742
Jun 5, 2026	2.99	2.99	2.82	2.82	2.82	-6.18%	4,774
Jun 4, 2026	3.01	3.01	3.01	3.01	3.01	-1.77%	407
Jun 2, 2026	3.23	3.23	2.95	3.06	3.06	-1.92%	1,819
Jun 1, 2026	2.98	3.12	2.82	3.12	3.12	1.96%	7,485
May 29, 2026	3.30	3.30	2.95	3.06	3.06	-3.16%	2,494
May 28, 2026	3.23	3.29	3.11	3.16	3.16	-2.77%	2,684
May 27, 2026	3.17	3.25	3.17	3.25	3.25	-6.88%	1,949
May 26, 2026	3.11	3.49	3.11	3.49	3.49	4.52%	1,321
May 22, 2026	3.20	3.50	3.10	3.34	3.34	-3.22%	3,012