The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
5.54
-0.16 (-2.81%)
Mar 19, 2026, 4:00 PM EDT - Market closed
The9 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.59 | 5.71 | 5.34 | 5.54 | 5.54 | -2.81% | 3,548 |
| Mar 18, 2026 | 6.11 | 6.47 | 5.57 | 5.70 | 5.70 | -6.71% | 32,870 |
| Mar 17, 2026 | 6.23 | 6.34 | 5.63 | 6.11 | 6.11 | -1.29% | 13,130 |
| Mar 16, 2026 | 6.47 | 6.58 | 5.85 | 6.19 | 6.19 | 5.81% | 6,444 |
| Mar 13, 2026 | 6.24 | 6.25 | 5.77 | 5.85 | 5.85 | 0.34% | 14,633 |
| Mar 12, 2026 | 5.70 | 6.15 | 5.64 | 5.83 | 5.83 | -5.97% | 16,556 |
| Mar 11, 2026 | 6.14 | 6.75 | 6.14 | 6.20 | 6.20 | 0.98% | 29,195 |
| Mar 10, 2026 | 6.15 | 6.93 | 6.10 | 6.14 | 6.14 | -3.31% | 32,481 |
| Mar 9, 2026 | 5.74 | 6.50 | 5.74 | 6.35 | 6.35 | 10.24% | 30,331 |
| Mar 6, 2026 | 6.38 | 6.38 | 5.72 | 5.76 | 5.76 | -7.25% | 23,990 |
| Mar 5, 2026 | 6.32 | 6.36 | 5.76 | 6.21 | 6.21 | -3.72% | 20,932 |
| Mar 4, 2026 | 5.99 | 6.67 | 5.96 | 6.45 | 6.45 | 10.63% | 35,463 |
| Mar 3, 2026 | 5.34 | 5.85 | 5.34 | 5.83 | 5.83 | 5.62% | 20,869 |
| Mar 2, 2026 | 5.75 | 5.76 | 5.31 | 5.52 | 5.52 | -1.95% | 22,556 |
| Feb 27, 2026 | 5.75 | 5.80 | 5.62 | 5.63 | 5.63 | 1.44% | 960 |
| Feb 26, 2026 | 5.79 | 6.04 | 5.55 | 5.55 | 5.55 | -4.64% | 7,084 |
| Feb 25, 2026 | 5.92 | 6.28 | 5.43 | 5.82 | 5.82 | -1.69% | 13,772 |
| Feb 24, 2026 | 5.20 | 5.99 | 5.20 | 5.92 | 5.92 | 17.46% | 52,248 |
| Feb 23, 2026 | 5.10 | 5.30 | 5.01 | 5.04 | 5.04 | -1.18% | 30,718 |
| Feb 20, 2026 | 5.47 | 5.47 | 5.10 | 5.10 | 5.10 | -3.59% | 14,103 |
| Feb 19, 2026 | 5.68 | 5.68 | 5.29 | 5.29 | 5.29 | -0.56% | 28,010 |
| Feb 18, 2026 | 5.60 | 5.70 | 5.31 | 5.32 | 5.32 | -3.27% | 6,366 |
| Feb 17, 2026 | 5.57 | 5.66 | 5.50 | 5.50 | 5.50 | -2.65% | 19,483 |
| Feb 13, 2026 | 5.65 | 6.22 | 5.65 | 5.65 | 5.65 | - | 12,984 |
| Feb 12, 2026 | 5.75 | 5.82 | 5.65 | 5.65 | 5.65 | -4.88% | 14,635 |
| Feb 11, 2026 | 6.08 | 6.08 | 5.78 | 5.94 | 5.94 | 0.68% | 28,853 |
| Feb 10, 2026 | 6.04 | 6.36 | 5.90 | 5.90 | 5.90 | 0.68% | 14,939 |
| Feb 9, 2026 | 5.81 | 6.00 | 5.60 | 5.86 | 5.86 | 0.34% | 32,543 |
| Feb 6, 2026 | 5.19 | 5.92 | 5.19 | 5.84 | 5.84 | 15.42% | 22,367 |
| Feb 5, 2026 | 5.92 | 6.00 | 5.03 | 5.06 | 5.06 | -15.46% | 44,408 |
| Feb 4, 2026 | 6.10 | 6.21 | 5.90 | 5.99 | 5.99 | -3.47% | 38,398 |
| Feb 3, 2026 | 6.12 | 6.65 | 6.08 | 6.20 | 6.20 | - | 48,899 |
| Feb 2, 2026 | 6.20 | 6.39 | 6.10 | 6.20 | 6.20 | -1.74% | 46,111 |
| Jan 30, 2026 | 6.29 | 6.71 | 6.22 | 6.31 | 6.31 | -1.10% | 26,519 |
| Jan 29, 2026 | 6.75 | 6.75 | 6.35 | 6.38 | 6.38 | -6.73% | 34,370 |
| Jan 28, 2026 | 6.88 | 7.13 | 6.80 | 6.84 | 6.84 | -0.44% | 81,284 |
| Jan 27, 2026 | 7.00 | 7.16 | 6.75 | 6.87 | 6.87 | -3.38% | 80,148 |
| Jan 26, 2026 | 7.24 | 7.42 | 7.01 | 7.11 | 7.11 | -4.56% | 67,586 |
| Jan 23, 2026 | 7.00 | 7.57 | 6.58 | 7.45 | 7.45 | 4.78% | 72,906 |
| Jan 22, 2026 | 6.84 | 7.25 | 6.46 | 7.11 | 7.11 | 2.75% | 72,075 |
| Jan 21, 2026 | 6.60 | 7.12 | 6.51 | 6.92 | 6.92 | 2.52% | 62,070 |
| Jan 20, 2026 | 6.64 | 6.90 | 6.62 | 6.75 | 6.75 | -1.17% | 59,388 |
| Jan 16, 2026 | 6.51 | 6.96 | 6.45 | 6.83 | 6.83 | 5.08% | 28,135 |
| Jan 15, 2026 | 6.65 | 6.65 | 6.40 | 6.50 | 6.50 | -3.35% | 11,949 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.51 | 6.73 | 6.73 | -2.54% | 17,283 |
| Jan 13, 2026 | 6.96 | 7.07 | 6.71 | 6.90 | 6.90 | 0.29% | 31,928 |
| Jan 12, 2026 | 6.47 | 7.16 | 6.47 | 6.88 | 6.88 | 3.93% | 17,091 |
| Jan 9, 2026 | 6.59 | 6.84 | 6.50 | 6.62 | 6.62 | 2.48% | 47,968 |
| Jan 8, 2026 | 6.50 | 6.70 | 6.46 | 6.46 | 6.46 | -3.87% | 34,081 |
| Jan 7, 2026 | 6.60 | 6.96 | 6.10 | 6.72 | 6.72 | 0.75% | 32,448 |