9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
2.000
-0.260 (-11.50%)
Jul 27, 2026, 4:00 PM EDT - Market closed
9F Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.53 | 3.88 | 3.45 | 3.45 | 3.45 | -8.00% | 10,830 |
| May 20, 2026 | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | 0.27% | 5,792 |
| May 19, 2026 | 3.96 | 3.96 | 3.74 | 3.74 | 3.74 | -5.65% | 2,390 |
| May 18, 2026 | 4.09 | 4.20 | 3.82 | 3.96 | 3.96 | -5.85% | 6,404 |
| May 15, 2026 | 4.05 | 4.79 | 3.91 | 4.21 | 4.21 | 6.31% | 17,387 |
| May 14, 2026 | 4.00 | 4.07 | 3.96 | 3.96 | 3.96 | 0.51% | 2,367 |
| May 13, 2026 | 3.66 | 4.69 | 3.65 | 3.94 | 3.94 | 8.24% | 29,664 |
| May 12, 2026 | 3.80 | 4.29 | 3.41 | 3.64 | 3.64 | -4.21% | 18,170 |
| May 11, 2026 | 3.41 | 4.25 | 3.07 | 3.80 | 3.80 | 5.56% | 14,932 |
| May 8, 2026 | 3.10 | 3.88 | 3.10 | 3.60 | 3.60 | 9.76% | 4,284 |