9F Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.21	2.54	2.20	2.54	2.54	0.79%	6,037
Sep 3, 2026	2.47	2.52	2.37	2.52	2.52	2.44%	4,543
Sep 2, 2026	2.79	2.79	2.38	2.46	2.46	-11.83%	12,967
Sep 1, 2026	2.75	2.81	2.69	2.79	2.79	-4.45%	5,411
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
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