The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
4.690
-0.110 (-2.29%)
At close: Sep 4, 2026, 4:00 PM EDT
4.600
-0.090 (-1.92%)
After-hours: Sep 4, 2026, 7:30 PM EDT
The9 Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.78 | 4.99 | 4.41 | 4.69 | 4.69 | -2.29% | 219,306 |
| Sep 3, 2026 | 4.87 | 4.90 | 4.66 | 4.80 | 4.80 | -1.64% | 254,632 |
| Sep 2, 2026 | 4.81 | 4.95 | 4.42 | 4.88 | 4.88 | 1.24% | 215,105 |
| Sep 1, 2026 | 4.30 | 4.90 | 4.20 | 4.82 | 4.82 | 8.80% | 299,118 |
| Aug 31, 2026 | 4.39 | 4.56 | 4.21 | 4.43 | 4.43 | 0.68% | 188,443 |
| Aug 28, 2026 | 4.61 | 4.87 | 4.35 | 4.40 | 4.40 | -6.38% | 206,610 |
| Aug 27, 2026 | 4.85 | 4.89 | 4.58 | 4.70 | 4.70 | -3.09% | 211,483 |
| Aug 26, 2026 | 4.31 | 4.94 | 4.25 | 4.85 | 4.85 | 10.98% | 321,034 |
| Aug 25, 2026 | 5.24 | 5.24 | 4.13 | 4.37 | 4.37 | -21.54% | 196,224 |
| Aug 24, 2026 | 5.73 | 7.75 | 5.34 | 5.57 | 5.57 | -3.63% | 1,006,884 |
| Aug 21, 2026 | 4.58 | 5.81 | 4.36 | 5.78 | 5.78 | 32.57% | 903,706 |
| Aug 20, 2026 | 4.29 | 4.50 | 4.20 | 4.36 | 4.36 | 0.93% | 244,995 |
| Aug 19, 2026 | 4.34 | 4.57 | 4.15 | 4.32 | 4.32 | - | 311,688 |
| Aug 18, 2026 | 4.70 | 4.75 | 4.21 | 4.32 | 4.32 | -6.70% | 122,624 |
| Aug 17, 2026 | 4.54 | 4.68 | 4.35 | 4.63 | 4.63 | 1.09% | 292,083 |
| Aug 14, 2026 | 4.50 | 4.58 | 4.15 | 4.58 | 4.58 | 7.76% | 243,295 |
| Aug 13, 2026 | 4.10 | 4.30 | 3.91 | 4.25 | 4.25 | 6.25% | 235,871 |
| Aug 12, 2026 | 4.27 | 4.60 | 3.40 | 4.00 | 4.00 | -4.08% | 317,336 |
| Aug 11, 2026 | 4.50 | 4.60 | 3.95 | 4.17 | 4.17 | -7.95% | 189,557 |
| Aug 10, 2026 | 4.67 | 4.75 | 4.26 | 4.53 | 4.53 | -3.82% | 233,263 |
| Aug 7, 2026 | 5.01 | 5.17 | 4.02 | 4.71 | 4.71 | -5.99% | 285,981 |
| Aug 6, 2026 | 4.90 | 5.48 | 4.85 | 5.01 | 5.01 | 0.40% | 222,314 |
| Aug 5, 2026 | 4.75 | 5.00 | 4.55 | 4.99 | 4.99 | 5.05% | 237,098 |
| Aug 4, 2026 | 4.56 | 4.79 | 4.46 | 4.75 | 4.75 | 4.63% | 259,761 |
| Aug 3, 2026 | 4.42 | 4.65 | 4.30 | 4.54 | 4.54 | 1.79% | 236,197 |
| Jul 31, 2026 | 4.49 | 4.62 | 4.34 | 4.46 | 4.46 | -1.98% | 97,137 |
| Jul 30, 2026 | 4.38 | 4.85 | 4.38 | 4.55 | 4.55 | 4.36% | 215,525 |
| Jul 29, 2026 | 4.60 | 4.63 | 4.15 | 4.36 | 4.36 | -5.63% | 172,734 |
| Jul 28, 2026 | 4.32 | 4.81 | 4.23 | 4.62 | 4.62 | 1.76% | 306,459 |
| Jul 27, 2026 | 3.41 | 4.85 | 3.30 | 4.54 | 4.54 | 41.43% | 1,173,699 |
| Jul 24, 2026 | 3.60 | 3.62 | 3.14 | 3.21 | 3.21 | -13.48% | 106,475 |
| Jul 23, 2026 | 4.04 | 4.04 | 3.71 | 3.71 | 3.71 | -6.19% | 151,936 |
| Jul 22, 2026 | 4.11 | 4.11 | 3.92 | 3.96 | 3.96 | -0.63% | 129,883 |
| Jul 21, 2026 | 4.35 | 4.38 | 3.76 | 3.98 | 3.98 | -7.23% | 127,834 |
| Jul 20, 2026 | 4.08 | 4.39 | 3.91 | 4.29 | 4.29 | 10.28% | 121,922 |
| Jul 17, 2026 | 3.80 | 4.02 | 3.51 | 3.89 | 3.89 | 2.10% | 83,651 |
| Jul 16, 2026 | 4.00 | 4.11 | 3.69 | 3.81 | 3.81 | -0.65% | 95,739 |
| Jul 15, 2026 | 4.04 | 4.13 | 3.62 | 3.84 | 3.84 | -2.91% | 57,873 |
| Jul 14, 2026 | 4.11 | 4.11 | 3.83 | 3.95 | 3.95 | -2.23% | 90,171 |
| Jul 13, 2026 | 4.47 | 4.64 | 3.96 | 4.04 | 4.04 | -6.91% | 65,404 |
| Jul 10, 2026 | 4.64 | 4.64 | 4.34 | 4.34 | 4.34 | -6.47% | 88,117 |
| Jul 9, 2026 | 4.59 | 4.80 | 4.59 | 4.64 | 4.64 | -0.22% | 65,858 |
| Jul 8, 2026 | 4.77 | 4.95 | 4.65 | 4.65 | 4.65 | -5.30% | 54,607 |
| Jul 7, 2026 | 4.93 | 5.20 | 4.70 | 4.91 | 4.91 | -0.20% | 46,798 |
| Jul 6, 2026 | 5.03 | 5.05 | 4.89 | 4.92 | 4.92 | -3.15% | 53,187 |
| Jul 2, 2026 | 5.16 | 5.28 | 4.86 | 5.08 | 5.08 | 0.59% | 30,733 |
| Jul 1, 2026 | 5.07 | 5.10 | 4.92 | 5.05 | 5.05 | 3.06% | 14,378 |
| Jun 30, 2026 | 5.15 | 5.24 | 4.86 | 4.90 | 4.90 | -2.97% | 40,729 |
| Jun 29, 2026 | 5.09 | 5.09 | 4.95 | 5.05 | 5.05 | -0.98% | 10,449 |
| Jun 26, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 4.72% | 12,510 |