The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
9.12
-0.04 (-0.44%)
Sep 2, 2025, 4:00 PM - Market closed

The9 Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20258.859.308.708.908.90-2.84%51,100
Aug 29, 20259.259.268.579.169.16-1.98%22,609
Aug 28, 20258.709.348.639.349.347.98%18,365
Aug 27, 20258.708.898.558.658.65-3.21%27,941
Aug 26, 20258.318.948.118.948.947.48%35,081
Aug 25, 20258.508.808.248.328.32-1.60%37,793
Aug 22, 20257.898.567.708.458.458.61%124,067
Aug 21, 20257.477.907.477.787.782.23%25,152
Aug 20, 20257.447.707.077.617.612.15%22,055
Aug 19, 20257.937.937.357.457.45-7.57%32,298
Aug 18, 20257.688.127.338.068.066.90%67,831
Aug 15, 20258.188.387.487.547.54-7.82%72,723
Aug 14, 20258.058.427.908.188.18-1.09%23,014
Aug 13, 20257.788.277.788.278.276.30%27,797
Aug 12, 20257.708.097.417.787.781.17%32,151
Aug 11, 20258.418.587.627.697.69-10.37%84,773
Aug 8, 20259.199.198.308.588.58-0.58%100,856
Aug 7, 20258.719.318.338.638.63-0.35%16,779
Aug 6, 20258.998.998.558.668.66-0.69%17,515
Aug 5, 20259.029.188.708.728.72-2.02%22,664
Aug 4, 20258.648.978.648.908.903.49%10,615
Aug 1, 20258.588.898.408.608.60-0.23%57,654
Jul 31, 20258.798.898.378.628.62-4.75%25,333
Jul 30, 20258.889.318.819.059.051.69%28,874
Jul 29, 20259.359.358.858.908.90-6.81%28,605
Jul 28, 20259.309.639.209.559.554.60%20,106
Jul 25, 20259.619.619.139.139.13-6.45%18,111
Jul 24, 20259.689.829.379.769.761.72%32,006
Jul 23, 20259.499.649.359.609.601.11%9,733
Jul 22, 20259.569.569.139.499.491.06%15,308
Jul 21, 202510.1510.359.389.399.39-7.12%93,501
Jul 18, 20259.9310.199.5610.1110.116.31%137,688
Jul 17, 20259.9310.209.519.519.51-4.61%88,620
Jul 16, 20259.5010.059.509.979.976.29%63,885
Jul 15, 202510.0510.279.249.389.38-5.25%37,335
Jul 14, 202510.2010.419.509.909.903.45%112,221
Jul 11, 20259.7210.159.499.579.57-0.31%92,738
Jul 10, 20259.809.889.329.609.60-2.04%42,974
Jul 9, 20259.559.809.219.809.802.40%33,170
Jul 8, 20259.019.598.959.579.577.89%51,245
Jul 7, 20258.819.018.708.878.871.84%50,759
Jul 3, 20258.178.988.178.718.716.61%57,932
Jul 2, 20257.828.297.808.178.175.15%42,179
Jul 1, 20257.557.787.387.777.77-0.13%76,388
Jun 30, 20257.647.787.217.787.781.83%78,357
Jun 27, 20258.088.087.517.647.64-3.05%22,918
Jun 26, 20258.158.267.677.887.88-0.25%75,803
Jun 25, 20258.208.557.907.907.90-4.47%64,984
Jun 24, 20257.998.557.898.278.273.63%79,627
Jun 23, 20258.188.247.687.987.98-1.60%87,504