The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
4.270
-0.080 (-1.84%)
At close: Jun 10, 2026, 4:00 PM EDT
4.360
+0.090 (2.11%)
After-hours: Jun 10, 2026, 4:21 PM EDT
The9 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4.28 | 4.62 | 4.20 | 4.36 | 4.36 | 0.23% | 30,192 |
| Jun 9, 2026 | 4.80 | 4.88 | 4.35 | 4.35 | 4.35 | -8.03% | 40,399 |
| Jun 8, 2026 | 4.54 | 4.80 | 4.54 | 4.73 | 4.73 | 0.85% | 21,160 |
| Jun 5, 2026 | 4.54 | 4.93 | 4.54 | 4.69 | 4.69 | 0.64% | 43,893 |
| Jun 4, 2026 | 4.30 | 4.73 | 4.23 | 4.66 | 4.66 | 5.67% | 81,661 |
| Jun 3, 2026 | 4.57 | 4.91 | 4.35 | 4.41 | 4.41 | -3.29% | 27,778 |
| Jun 2, 2026 | 4.85 | 4.93 | 4.48 | 4.56 | 4.56 | -5.98% | 27,678 |
| Jun 1, 2026 | 5.16 | 5.33 | 4.82 | 4.85 | 4.85 | -7.79% | 33,541 |
| May 29, 2026 | 5.27 | 5.27 | 5.14 | 5.26 | 5.26 | -2.41% | 26,082 |
| May 28, 2026 | 5.49 | 5.59 | 5.22 | 5.39 | 5.39 | 2.67% | 32,762 |
| May 27, 2026 | 5.29 | 5.44 | 5.22 | 5.25 | 5.25 | -0.38% | 15,775 |
| May 26, 2026 | 5.44 | 5.48 | 5.24 | 5.27 | 5.27 | -0.75% | 29,716 |
| May 22, 2026 | 5.47 | 5.50 | 5.28 | 5.31 | 5.31 | -1.48% | 33,412 |
| May 21, 2026 | 5.35 | 5.50 | 5.30 | 5.39 | 5.39 | 0.75% | 12,746 |
| May 20, 2026 | 5.51 | 5.51 | 5.23 | 5.35 | 5.35 | 0.38% | 39,867 |
| May 19, 2026 | 5.33 | 5.74 | 5.20 | 5.33 | 5.33 | - | 40,733 |
| May 18, 2026 | 5.55 | 5.55 | 5.14 | 5.33 | 5.33 | -5.83% | 22,408 |
| May 15, 2026 | 5.84 | 5.96 | 5.60 | 5.66 | 5.66 | -6.91% | 22,068 |
| May 14, 2026 | 6.38 | 6.47 | 6.06 | 6.08 | 6.08 | -2.56% | 25,165 |
| May 13, 2026 | 6.33 | 6.80 | 6.22 | 6.24 | 6.24 | -4.66% | 22,160 |
| May 12, 2026 | 6.39 | 6.55 | 6.02 | 6.55 | 6.55 | 0.54% | 37,564 |
| May 11, 2026 | 5.71 | 6.67 | 5.71 | 6.51 | 6.51 | 12.24% | 96,011 |
| May 8, 2026 | 5.71 | 5.83 | 5.53 | 5.80 | 5.80 | 2.47% | 26,119 |
| May 7, 2026 | 5.88 | 5.91 | 5.64 | 5.66 | 5.66 | -1.74% | 30,804 |
| May 6, 2026 | 5.76 | 5.83 | 5.58 | 5.76 | 5.76 | 1.05% | 9,140 |
| May 5, 2026 | 5.31 | 5.73 | 5.31 | 5.70 | 5.70 | 7.75% | 42,970 |
| May 4, 2026 | 5.52 | 5.75 | 5.29 | 5.29 | 5.29 | -5.37% | 29,631 |
| May 1, 2026 | 5.43 | 5.63 | 5.43 | 5.59 | 5.59 | 3.52% | 9,883 |
| Apr 30, 2026 | 5.22 | 5.58 | 5.21 | 5.40 | 5.40 | 3.25% | 16,592 |
| Apr 29, 2026 | 5.30 | 5.42 | 5.10 | 5.23 | 5.23 | -3.68% | 96,004 |
| Apr 28, 2026 | 5.23 | 5.71 | 5.10 | 5.43 | 5.43 | 1.69% | 64,155 |
| Apr 27, 2026 | 5.69 | 5.69 | 5.29 | 5.34 | 5.34 | -5.49% | 17,881 |
| Apr 24, 2026 | 5.58 | 5.71 | 5.54 | 5.65 | 5.65 | 2.73% | 26,357 |
| Apr 23, 2026 | 5.79 | 5.79 | 5.30 | 5.50 | 5.50 | -2.31% | 33,072 |
| Apr 22, 2026 | 5.97 | 5.97 | 5.50 | 5.63 | 5.63 | -2.76% | 13,701 |
| Apr 21, 2026 | 5.82 | 5.91 | 5.52 | 5.79 | 5.79 | 2.12% | 20,001 |
| Apr 20, 2026 | 5.40 | 5.67 | 5.35 | 5.67 | 5.67 | 4.81% | 29,262 |
| Apr 17, 2026 | 5.44 | 5.52 | 5.32 | 5.41 | 5.41 | 1.88% | 37,788 |
| Apr 16, 2026 | 5.46 | 5.62 | 5.31 | 5.31 | 5.31 | -1.67% | 58,498 |
| Apr 15, 2026 | 5.32 | 5.51 | 5.15 | 5.40 | 5.40 | 0.37% | 61,780 |
| Apr 14, 2026 | 5.43 | 5.50 | 5.30 | 5.38 | 5.38 | 2.87% | 35,909 |
| Apr 13, 2026 | 5.38 | 5.40 | 5.04 | 5.23 | 5.23 | 2.35% | 42,002 |
| Apr 10, 2026 | 5.54 | 5.54 | 5.00 | 5.11 | 5.11 | -1.73% | 27,353 |
| Apr 9, 2026 | 5.67 | 5.67 | 5.15 | 5.20 | 5.20 | -5.11% | 46,121 |
| Apr 8, 2026 | 5.84 | 5.84 | 5.32 | 5.48 | 5.48 | -0.81% | 49,014 |
| Apr 7, 2026 | 5.79 | 5.79 | 5.25 | 5.53 | 5.53 | 3.66% | 107,663 |
| Apr 6, 2026 | 5.28 | 5.75 | 5.28 | 5.33 | 5.33 | -1.48% | 34,822 |
| Apr 2, 2026 | 5.48 | 5.48 | 5.34 | 5.41 | 5.41 | 0.93% | 16,708 |
| Apr 1, 2026 | 5.45 | 5.59 | 5.33 | 5.36 | 5.36 | -2.19% | 10,518 |
| Mar 31, 2026 | 5.47 | 5.70 | 5.35 | 5.48 | 5.48 | 3.79% | 41,894 |