The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
3.330
-0.060 (-1.77%)
At close: Oct 16, 2026, 4:00 PM EDT
3.370
+0.040 (1.20%)
After-hours: Oct 16, 2026, 7:30 PM EDT
The9 Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.32 | 3.47 | 3.30 | 3.33 | 3.33 | -1.77% | 146,300 |
| Oct 15, 2026 | 3.42 | 3.51 | 3.29 | 3.39 | 3.39 | -0.88% | 42,887 |
| Oct 14, 2026 | 3.39 | 3.44 | 3.36 | 3.42 | 3.42 | -2.01% | 33,569 |
| Oct 13, 2026 | 3.58 | 3.62 | 3.41 | 3.49 | 3.49 | -2.51% | 90,753 |
| Oct 12, 2026 | 3.50 | 3.59 | 3.40 | 3.58 | 3.58 | 1.27% | 98,994 |
| Oct 9, 2026 | 3.47 | 3.63 | 3.46 | 3.54 | 3.54 | 1.87% | 66,454 |
| Oct 8, 2026 | 3.40 | 3.53 | 3.33 | 3.47 | 3.47 | 1.46% | 63,770 |
| Oct 7, 2026 | 3.40 | 3.44 | 3.31 | 3.42 | 3.42 | 0.29% | 49,195 |
| Oct 6, 2026 | 3.30 | 3.67 | 3.27 | 3.41 | 3.41 | 4.28% | 177,863 |
| Oct 5, 2026 | 3.27 | 3.40 | 3.20 | 3.27 | 3.27 | -0.91% | 141,900 |
| Oct 2, 2026 | 3.45 | 3.50 | 3.26 | 3.30 | 3.30 | -1.49% | 72,207 |
| Oct 1, 2026 | 3.40 | 3.55 | 3.18 | 3.35 | 3.35 | 0.90% | 138,303 |
| Sep 30, 2026 | 3.46 | 3.49 | 3.12 | 3.32 | 3.32 | -2.06% | 233,556 |
| Sep 29, 2026 | 3.38 | 3.43 | 3.25 | 3.39 | 3.39 | 1.50% | 145,329 |
| Sep 28, 2026 | 3.64 | 3.70 | 3.34 | 3.34 | 3.34 | -8.49% | 128,537 |
| Sep 25, 2026 | 3.56 | 3.67 | 3.36 | 3.65 | 3.65 | 2.24% | 70,490 |
| Sep 24, 2026 | 3.64 | 3.77 | 3.57 | 3.57 | 3.57 | -2.46% | 110,874 |
| Sep 23, 2026 | 3.85 | 3.95 | 3.60 | 3.66 | 3.66 | -5.67% | 87,266 |
| Sep 22, 2026 | 4.00 | 4.15 | 3.85 | 3.88 | 3.88 | -3.48% | 187,975 |
| Sep 21, 2026 | 3.99 | 4.39 | 3.97 | 4.02 | 4.02 | 1.52% | 165,946 |
| Sep 18, 2026 | 3.92 | 4.08 | 3.88 | 3.96 | 3.96 | 1.02% | 117,491 |
| Sep 17, 2026 | 3.97 | 4.14 | 3.90 | 3.92 | 3.92 | 0.51% | 397,750 |
| Sep 16, 2026 | 3.96 | 4.11 | 3.78 | 3.90 | 3.90 | -2.01% | 126,992 |
| Sep 15, 2026 | 3.76 | 4.05 | 3.75 | 3.98 | 3.98 | 4.74% | 225,917 |
| Sep 14, 2026 | 4.11 | 4.11 | 3.75 | 3.80 | 3.80 | -9.09% | 145,537 |
| Sep 11, 2026 | 3.75 | 4.41 | 3.46 | 4.18 | 4.18 | 11.76% | 382,376 |
| Sep 10, 2026 | 3.70 | 4.07 | 3.55 | 3.74 | 3.74 | -1.32% | 454,150 |
| Sep 9, 2026 | 4.53 | 4.53 | 3.71 | 3.79 | 3.79 | -15.78% | 262,268 |
| Sep 8, 2026 | 4.61 | 4.61 | 4.18 | 4.50 | 4.50 | -4.05% | 212,548 |
| Sep 4, 2026 | 4.78 | 4.99 | 4.41 | 4.69 | 4.69 | -2.29% | 219,407 |
| Sep 3, 2026 | 4.87 | 4.90 | 4.66 | 4.80 | 4.80 | -1.64% | 256,064 |
| 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% | 299,415 |
| Aug 31, 2026 | 4.39 | 4.56 | 4.21 | 4.43 | 4.43 | 0.68% | 188,572 |
| Aug 28, 2026 | 4.61 | 4.87 | 4.35 | 4.40 | 4.40 | -6.38% | 206,749 |
| Aug 27, 2026 | 4.85 | 4.89 | 4.58 | 4.70 | 4.70 | -3.09% | 211,797 |
| Aug 26, 2026 | 4.31 | 4.94 | 4.25 | 4.85 | 4.85 | 10.98% | 321,871 |
| Aug 25, 2026 | 5.24 | 5.24 | 4.13 | 4.37 | 4.37 | -21.54% | 199,853 |
| Aug 24, 2026 | 5.73 | 7.75 | 5.34 | 5.57 | 5.57 | -3.63% | 1,012,484 |
| Aug 21, 2026 | 4.58 | 5.81 | 4.36 | 5.78 | 5.78 | 32.57% | 911,139 |
| Aug 20, 2026 | 4.29 | 4.50 | 4.20 | 4.36 | 4.36 | 0.93% | 251,915 |
| Aug 19, 2026 | 4.34 | 4.57 | 4.15 | 4.32 | 4.32 | - | 312,254 |
| Aug 18, 2026 | 4.70 | 4.75 | 4.21 | 4.32 | 4.32 | -6.70% | 123,407 |
| 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% | 317,347 |
| Aug 11, 2026 | 4.50 | 4.60 | 3.95 | 4.17 | 4.17 | -7.95% | 189,909 |
| 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 |