9F Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.73	2.73	2.70	2.70	2.70	-	524
Oct 15, 2026	2.50	2.70	2.50	2.70	2.70	-0.74%	2,268
Oct 14, 2026	2.70	2.79	2.70	2.72	2.72	0.37%	2,249
Oct 13, 2026	2.70	2.75	2.62	2.71	2.71	-1.81%	2,904
Oct 12, 2026	2.88	2.88	2.75	2.76	2.76	0.36%	2,633
Oct 9, 2026	2.78	2.78	2.75	2.75	2.75	0.37%	1,500
Oct 8, 2026	2.93	2.93	2.73	2.74	2.74	0.54%	8,085
Oct 7, 2026	2.54	3.08	2.54	2.73	2.73	13.55%	22,849
Oct 6, 2026	2.40	2.40	2.40	2.40	2.40	-7.69%	632
Oct 5, 2026	2.66	2.74	2.60	2.60	2.60	-2.27%	3,085
Oct 2, 2026	2.75	2.75	2.66	2.66	2.66	-5.32%	439
Sep 30, 2026	2.81	2.81	2.81	2.81	2.81	-0.36%	712
Sep 29, 2026	2.81	2.82	2.65	2.82	2.82	9.73%	2,165
Sep 28, 2026	2.65	2.79	2.57	2.57	2.57	-3.74%	2,673
Sep 24, 2026	2.68	2.68	2.67	2.67	2.67	-3.26%	2,129
Sep 23, 2026	2.57	2.76	2.57	2.76	2.76	7.60%	979
Sep 21, 2026	2.57	2.57	2.57	2.57	2.57	-3.57%	1,932
Sep 18, 2026	2.67	2.67	2.49	2.66	2.66	6.40%	2,650
Sep 17, 2026	2.36	2.50	2.36	2.50	2.50	6.84%	2,170
Sep 16, 2026	2.67	2.67	2.25	2.34	2.34	-12.69%	5,731
Sep 15, 2026	2.51	2.68	2.22	2.68	2.68	3.47%	8,102
Sep 14, 2026	2.44	2.59	2.44	2.59	2.59	-4.07%	1,574
Sep 11, 2026	2.73	2.73	2.70	2.70	2.70	-2.17%	634
Sep 10, 2026	2.76	2.76	2.76	2.76	2.76	0.73%	383
Sep 9, 2026	2.83	2.88	2.21	2.74	2.74	0.74%	6,855
Sep 8, 2026	2.92	3.00	2.55	2.72	2.72	7.09%	12,375
Sep 4, 2026	2.21	2.54	2.20	2.54	2.54	0.79%	6,041
Sep 3, 2026	2.47	2.52	2.37	2.52	2.52	2.44%	4,546
Sep 2, 2026	2.79	2.79	2.38	2.46	2.46	-11.83%	13,610
Sep 1, 2026	2.75	2.81	2.69	2.79	2.79	-4.45%	5,619
Aug 31, 2026	2.90	2.92	2.80	2.92	2.92	0.69%	5,683
Aug 28, 2026	2.92	2.92	2.67	2.90	2.90	-1.69%	3,868
Aug 27, 2026	2.85	2.96	2.79	2.95	2.95	-1.34%	7,929
Aug 26, 2026	3.12	3.12	2.88	2.99	2.99	5.28%	12,467
Aug 25, 2026	2.73	2.90	2.55	2.84	2.84	5.97%	14,084
Aug 24, 2026	2.72	2.72	2.59	2.68	2.68	-7.59%	10,896
Aug 21, 2026	2.77	2.90	2.67	2.90	2.90	4.69%	13,588
Aug 20, 2026	2.70	2.79	2.55	2.77	2.77	2.59%	26,980
Aug 19, 2026	2.70	2.79	2.57	2.70	2.70	-8.16%	57,580
Aug 18, 2026	2.43	2.96	2.20	2.94	2.94	26.72%	1,010,697
Aug 17, 2026	2.01	2.56	1.98	2.32	2.32	4.04%	6,947,193
Aug 14, 2026	2.40	2.40	2.23	2.23	2.23	-9.90%	1,371
Aug 13, 2026	2.45	2.48	2.41	2.48	2.48	3.99%	2,204
Aug 12, 2026	2.40	2.64	2.27	2.38	2.38	16.10%	7,229
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%	1,098
Aug 6, 2026	2.47	2.47	2.47	2.47	2.47	0.67%	762
Aug 4, 2026	2.45	2.45	2.45	2.45	2.45	4.03%	1,753
Aug 3, 2026	2.06	2.75	2.06	2.36	2.36	16.01%	17,579
Jul 31, 2026	2.02	2.11	2.01	2.03	2.03	1.00%	3,265