The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
4.158
-0.132 (-3.07%)
Jul 21, 2026, 11:42 AM EDT - Market open
The9 Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.08 | 4.39 | 3.91 | 4.29 | 4.29 | 10.28% | 121,902 |
| Jul 17, 2026 | 3.80 | 4.02 | 3.51 | 3.89 | 3.89 | 2.10% | 83,646 |
| Jul 16, 2026 | 4.00 | 4.11 | 3.69 | 3.81 | 3.81 | -0.65% | 95,689 |
| Jul 15, 2026 | 4.04 | 4.13 | 3.62 | 3.84 | 3.84 | -2.91% | 57,860 |
| 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% | 65,299 |
| Jul 10, 2026 | 4.64 | 4.64 | 4.34 | 4.34 | 4.34 | -6.47% | 87,620 |
| Jul 9, 2026 | 4.59 | 4.80 | 4.59 | 4.64 | 4.64 | -0.22% | 65,854 |
| 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% | 46,410 |
| 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 |
| Jun 25, 2026 | 5.16 | 5.16 | 4.78 | 4.87 | 4.87 | -1.62% | 25,000 |
| Jun 24, 2026 | 5.09 | 5.11 | 4.90 | 4.95 | 4.95 | -1.39% | 25,440 |
| Jun 23, 2026 | 4.91 | 5.10 | 4.91 | 5.02 | 5.02 | -0.79% | 9,582 |
| Jun 22, 2026 | 5.10 | 5.11 | 5.00 | 5.06 | 5.06 | 2.22% | 14,433 |
| Jun 18, 2026 | 4.94 | 5.21 | 4.90 | 4.95 | 4.95 | 0.20% | 16,697 |
| Jun 17, 2026 | 5.17 | 5.20 | 4.86 | 4.94 | 4.94 | -3.52% | 34,821 |
| Jun 16, 2026 | 5.30 | 5.31 | 5.05 | 5.12 | 5.12 | -5.88% | 40,690 |
| Jun 15, 2026 | 4.87 | 5.56 | 4.87 | 5.44 | 5.44 | 15.25% | 62,184 |
| Jun 12, 2026 | 4.57 | 4.88 | 4.55 | 4.72 | 4.72 | 3.06% | 32,692 |
| Jun 11, 2026 | 4.29 | 4.75 | 4.26 | 4.58 | 4.58 | 5.05% | 15,816 |
| Jun 10, 2026 | 4.28 | 4.62 | 4.20 | 4.36 | 4.36 | 0.23% | 30,242 |
| Jun 9, 2026 | 4.80 | 4.88 | 4.35 | 4.35 | 4.35 | -8.03% | 40,429 |
| Jun 8, 2026 | 4.54 | 4.80 | 4.54 | 4.73 | 4.73 | 0.85% | 21,330 |
| Jun 5, 2026 | 4.54 | 4.93 | 4.54 | 4.69 | 4.69 | 0.64% | 43,993 |
| 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% | 27,719 |
| 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 |