The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
7.70
-0.18 (-2.28%)
At close: Jun 27, 2025, 4:00 PM
7.51
-0.19 (-2.47%)
After-hours: Jun 27, 2025, 4:16 PM EDT
The9 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.08 | 8.08 | 7.51 | 7.64 | 7.64 | -3.05% | 22,918 |
| Jun 26, 2025 | 8.15 | 8.26 | 7.67 | 7.88 | 7.88 | -0.25% | 75,803 |
| Jun 25, 2025 | 8.20 | 8.55 | 7.90 | 7.90 | 7.90 | -4.47% | 64,984 |
| Jun 24, 2025 | 7.99 | 8.55 | 7.89 | 8.27 | 8.27 | 3.63% | 79,627 |
| Jun 23, 2025 | 8.18 | 8.24 | 7.68 | 7.98 | 7.98 | -1.60% | 87,504 |
| Jun 20, 2025 | 8.08 | 8.20 | 7.73 | 8.11 | 8.11 | 2.53% | 62,211 |
| Jun 18, 2025 | 7.60 | 8.25 | 7.50 | 7.91 | 7.91 | 5.75% | 123,628 |
| Jun 17, 2025 | 7.88 | 8.13 | 7.41 | 7.48 | 7.48 | -6.38% | 48,417 |
| Jun 16, 2025 | 8.35 | 8.67 | 7.51 | 7.99 | 7.99 | -4.20% | 95,873 |
| Jun 13, 2025 | 9.10 | 9.12 | 8.20 | 8.34 | 8.34 | -8.15% | 69,136 |
| Jun 12, 2025 | 9.87 | 9.87 | 8.21 | 9.08 | 9.08 | -9.11% | 142,312 |
| Jun 11, 2025 | 9.97 | 10.00 | 9.55 | 9.99 | 9.99 | 3.52% | 142,245 |
| Jun 10, 2025 | 9.98 | 10.38 | 9.62 | 9.65 | 9.65 | -2.23% | 144,921 |
| Jun 9, 2025 | 9.98 | 10.10 | 9.50 | 9.87 | 9.87 | 0.10% | 116,923 |
| Jun 6, 2025 | 9.49 | 10.18 | 9.40 | 9.86 | 9.86 | 5.45% | 113,834 |
| Jun 5, 2025 | 9.66 | 9.67 | 9.20 | 9.35 | 9.35 | -2.81% | 85,964 |
| Jun 4, 2025 | 9.35 | 9.84 | 9.30 | 9.62 | 9.62 | 2.89% | 105,120 |
| Jun 3, 2025 | 9.23 | 9.64 | 9.14 | 9.35 | 9.35 | 2.41% | 86,394 |
| Jun 2, 2025 | 9.63 | 9.63 | 9.10 | 9.13 | 9.13 | -2.46% | 81,505 |
| May 30, 2025 | 10.13 | 10.30 | 9.03 | 9.36 | 9.36 | -7.14% | 102,761 |
| May 29, 2025 | 11.12 | 11.12 | 10.02 | 10.08 | 10.08 | -8.45% | 121,003 |
| May 28, 2025 | 11.01 | 11.40 | 10.80 | 11.01 | 11.01 | -4.34% | 124,219 |
| May 27, 2025 | 11.34 | 11.95 | 11.34 | 11.51 | 11.51 | 1.23% | 118,997 |
| May 23, 2025 | 11.92 | 11.92 | 11.21 | 11.37 | 11.37 | -2.40% | 55,123 |
| May 22, 2025 | 11.55 | 11.92 | 11.37 | 11.65 | 11.65 | 0.87% | 43,955 |
| May 21, 2025 | 11.47 | 12.18 | 11.47 | 11.55 | 11.55 | 0.43% | 26,316 |
| May 20, 2025 | 12.30 | 12.30 | 11.50 | 11.50 | 11.50 | -6.28% | 19,674 |
| May 19, 2025 | 12.48 | 12.48 | 11.73 | 12.27 | 12.27 | 2.16% | 14,468 |
| May 16, 2025 | 12.20 | 12.29 | 11.77 | 12.01 | 12.01 | -1.15% | 95,705 |
| May 15, 2025 | 11.90 | 12.45 | 11.70 | 12.15 | 12.15 | 1.25% | 114,986 |
| May 14, 2025 | 12.20 | 12.33 | 11.95 | 12.00 | 12.00 | 0.50% | 102,733 |
| May 13, 2025 | 11.69 | 12.21 | 11.64 | 11.94 | 11.94 | 2.14% | 98,596 |
| May 12, 2025 | 12.51 | 12.51 | 11.34 | 11.69 | 11.69 | -1.85% | 101,249 |
| May 9, 2025 | 11.70 | 12.00 | 11.30 | 11.91 | 11.91 | 3.66% | 113,657 |
| May 8, 2025 | 10.88 | 11.74 | 10.58 | 11.49 | 11.49 | 8.29% | 104,278 |
| May 7, 2025 | 10.52 | 10.81 | 10.31 | 10.61 | 10.61 | 2.91% | 106,013 |
| May 6, 2025 | 11.29 | 11.30 | 10.30 | 10.31 | 10.31 | -7.45% | 101,733 |
| May 5, 2025 | 11.76 | 12.12 | 11.05 | 11.14 | 11.14 | -9.43% | 116,288 |
| May 2, 2025 | 12.10 | 12.34 | 11.85 | 12.30 | 12.30 | 3.62% | 111,207 |
| May 1, 2025 | 12.17 | 12.41 | 11.70 | 11.87 | 11.87 | -4.89% | 102,719 |
| Apr 30, 2025 | 12.00 | 12.48 | 11.70 | 12.48 | 12.48 | 4.61% | 107,485 |
| Apr 29, 2025 | 11.90 | 12.10 | 11.50 | 11.93 | 11.93 | 0.51% | 146,186 |
| Apr 28, 2025 | 12.04 | 12.04 | 11.35 | 11.87 | 11.87 | -2.47% | 128,159 |
| Apr 25, 2025 | 12.48 | 12.48 | 11.80 | 12.17 | 12.17 | -4.02% | 133,039 |
| Apr 24, 2025 | 11.99 | 12.88 | 11.99 | 12.68 | 12.68 | 5.14% | 102,177 |
| Apr 23, 2025 | 11.77 | 12.49 | 11.43 | 12.06 | 12.06 | 4.78% | 106,151 |
| Apr 22, 2025 | 10.58 | 11.86 | 10.32 | 11.51 | 11.51 | 8.28% | 140,758 |
| Apr 21, 2025 | 10.05 | 10.80 | 9.70 | 10.63 | 10.63 | 4.22% | 130,652 |
| Apr 17, 2025 | 10.39 | 10.69 | 9.84 | 10.20 | 10.20 | -0.58% | 101,169 |
| Apr 16, 2025 | 10.12 | 10.31 | 9.71 | 10.26 | 10.26 | 2.50% | 102,071 |