The9 Limited (NCTY)

AI Score

Unlock

10.20

-0.20 (-1.92%)

At close: Apr 15, 2025, 3:59 PM

10.01

-1.86%

After-hours: Apr 15, 2025, 06:55 PM EDT

The9 Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	10.53	10.53	10.90	10.90	10.15	10.15	10.40	10.40	1.96%	103,171
Apr 11, 2025	10.42	10.42	11.00	11.00	10.10	10.10	10.20	10.20	-5.03%	101,400
Apr 10, 2025	11.46	11.46	11.60	11.60	10.50	10.50	10.74	10.74	-7.65%	107,500
Apr 9, 2025	10.90	10.90	11.92	11.92	10.20	10.20	11.63	11.63	11.29%	107,811
Apr 8, 2025	11.82	11.82	12.27	12.27	10.21	10.21	10.45	10.45	-6.45%	93,500
Apr 7, 2025	11.35	11.35	12.18	12.18	10.36	10.36	11.17	11.17	-6.76%	121,302
Apr 4, 2025	12.61	12.61	12.78	12.78	11.26	11.26	11.98	11.98	-8.20%	91,800
Apr 3, 2025	13.10	13.10	13.59	13.59	12.90	12.90	13.05	13.05	-3.26%	76,800
Apr 2, 2025	13.58	13.58	13.95	13.95	13.30	13.30	13.49	13.49	-4.19%	51,112
Apr 1, 2025	15.00	15.00	15.09	15.09	13.55	13.55	14.08	14.08	-6.20%	83,733
Mar 31, 2025	14.93	14.93	15.98	15.98	13.09	13.09	15.01	15.01	7.52%	250,448
Mar 28, 2025	14.70	14.70	15.06	15.06	13.60	13.60	13.96	13.96	-4.38%	70,600
Mar 27, 2025	12.97	12.97	15.00	15.00	12.97	12.97	14.60	14.60	11.03%	181,645
Mar 26, 2025	12.95	12.95	13.28	13.28	12.58	12.58	13.15	13.15	2.57%	98,500
Mar 25, 2025	12.80	12.80	13.24	13.24	12.60	12.60	12.82	12.82	1.42%	58,100
Mar 24, 2025	12.50	12.50	12.99	12.99	12.50	12.50	12.64	12.64	2.85%	98,628
Mar 21, 2025	11.90	11.90	12.48	12.48	11.80	11.80	12.29	12.29	2.33%	105,613
Mar 20, 2025	11.76	11.76	12.30	12.30	11.76	11.76	12.01	12.01	1.78%	58,913
Mar 19, 2025	11.65	11.65	12.23	12.23	11.65	11.65	11.80	11.80	2.43%	56,449
Mar 18, 2025	11.45	11.45	11.84	11.84	11.20	11.20	11.52	11.52	-2.29%	37,200
Mar 17, 2025	11.54	11.54	11.98	11.98	11.40	11.40	11.79	11.79	1.46%	46,868
Mar 14, 2025	11.65	11.65	12.02	12.02	11.47	11.47	11.62	11.62	1.31%	38,500
Mar 13, 2025	11.55	11.55	11.65	11.65	11.20	11.20	11.47	11.47	-2.80%	29,014
Mar 12, 2025	11.42	11.42	12.07	12.07	10.87	10.87	11.80	11.80	5.55%	59,229
Mar 11, 2025	10.60	10.60	11.36	11.36	10.60	10.60	11.18	11.18	3.52%	23,316
Mar 10, 2025	11.45	11.45	11.55	11.55	10.65	10.65	10.80	10.80	-9.55%	32,133
Mar 7, 2025	11.53	11.53	12.06	12.06	10.95	10.95	11.94	11.94	2.93%	65,700
Mar 6, 2025	11.81	11.81	12.15	12.15	11.45	11.45	11.60	11.60	-4.29%	55,900
Mar 5, 2025	11.00	11.00	12.15	12.15	11.00	11.00	12.12	12.12	9.68%	64,128
Mar 4, 2025	11.30	11.30	11.70	11.70	10.45	10.45	11.05	11.05	-1.43%	68,000
Mar 3, 2025	11.50	11.50	12.27	12.27	11.20	11.20	11.21	11.21	-0.62%	56,800
Feb 28, 2025	11.00	11.00	11.81	11.81	10.72	10.72	11.28	11.28	0.00%	50,812
Feb 27, 2025	12.40	12.40	13.16	13.16	11.10	11.10	11.28	11.28	-7.39%	34,003
Feb 26, 2025	13.47	13.47	13.60	13.60	12.14	12.14	12.18	12.18	-4.17%	47,700
Feb 25, 2025	13.01	13.01	13.01	13.01	11.98	11.98	12.71	12.71	-2.31%	108,824
Feb 24, 2025	16.50	16.50	16.78	16.78	13.00	13.00	13.01	13.01	-21.01%	181,024
Feb 21, 2025	15.14	15.14	16.49	16.49	14.80	14.80	16.47	16.47	10.69%	208,470
Feb 20, 2025	15.00	15.00	15.32	15.32	14.20	14.20	14.88	14.88	-1.72%	91,744
Feb 19, 2025	15.30	15.30	15.74	15.74	14.90	14.90	15.14	15.14	-1.05%	65,700
Feb 18, 2025	15.02	15.02	15.83	15.83	15.02	15.02	15.30	15.30	1.32%	48,742
Feb 14, 2025	15.94	15.94	15.94	15.94	14.99	14.99	15.10	15.10	-3.27%	89,200
Feb 13, 2025	15.80	15.80	15.98	15.98	15.36	15.36	15.61	15.61	-0.70%	16,800
Feb 12, 2025	14.83	14.83	15.99	15.99	14.83	14.83	15.72	15.72	6.07%	65,449
Feb 11, 2025	15.67	15.67	15.67	15.67	14.82	14.82	14.82	14.82	-5.42%	83,811
Feb 10, 2025	15.78	15.78	16.85	16.85	15.50	15.50	15.67	15.67	1.03%	72,348
Feb 7, 2025	15.70	15.70	16.02	16.02	15.37	15.37	15.51	15.51	0.26%	73,803
Feb 6, 2025	15.69	15.69	16.16	16.16	15.39	15.39	15.47	15.47	-2.58%	43,343
Feb 5, 2025	16.18	16.18	16.70	16.70	15.88	15.88	15.88	15.88	-1.61%	81,632
Feb 4, 2025	15.56	15.56	16.15	16.15	15.56	15.56	16.14	16.14	2.80%	37,900
Feb 3, 2025	15.22	15.22	15.70	15.70	15.02	15.02	15.70	15.70	0.58%	57,300