The9 Limited (NCTY)
NASDAQ: NCTY
· Real-Time Price · USD
9.65
0.59 (6.51%)
At close: Sep 05, 2025, 3:59 PM
8.80
-8.85%
After-hours: Sep 05, 2025, 07:16 PM EDT
NCTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.32 | 9.75 | 8.90 | 9.65 | 9.65 | 6.51% | 52,937 |
| Sep 4, 2025 | 8.86 | 9.31 | 8.86 | 9.06 | 9.06 | -2.79% | 21,829 |
| Sep 3, 2025 | 8.99 | 9.39 | 8.60 | 9.32 | 9.32 | 4.72% | 69,691 |
| Sep 2, 2025 | 8.85 | 9.30 | 8.70 | 8.90 | 8.90 | -2.73% | 51,100 |
| Aug 29, 2025 | 9.25 | 9.26 | 8.57 | 9.15 | 9.15 | -2.03% | 22,609 |
| Aug 28, 2025 | 8.70 | 9.34 | 8.63 | 9.34 | 9.34 | 7.98% | 18,400 |
| Aug 27, 2025 | 8.70 | 8.89 | 8.55 | 8.65 | 8.65 | -3.24% | 27,941 |
| Aug 26, 2025 | 8.31 | 8.94 | 8.11 | 8.94 | 8.94 | 7.45% | 35,100 |
| Aug 25, 2025 | 8.50 | 8.80 | 8.24 | 8.32 | 8.32 | -1.54% | 37,800 |
| Aug 22, 2025 | 7.89 | 8.56 | 7.70 | 8.45 | 8.45 | 8.61% | 124,100 |
| Aug 21, 2025 | 7.47 | 7.90 | 7.47 | 7.78 | 7.78 | 2.23% | 25,152 |
| Aug 20, 2025 | 7.44 | 7.70 | 7.07 | 7.61 | 7.61 | 2.15% | 22,100 |
| Aug 19, 2025 | 7.93 | 7.93 | 7.35 | 7.45 | 7.45 | -7.57% | 32,298 |
| Aug 18, 2025 | 7.68 | 8.12 | 7.33 | 8.06 | 8.06 | 6.90% | 67,831 |
| Aug 15, 2025 | 8.18 | 8.38 | 7.48 | 7.54 | 7.54 | -7.82% | 72,723 |
| Aug 14, 2025 | 8.05 | 8.42 | 7.90 | 8.18 | 8.18 | -1.09% | 23,014 |
| Aug 13, 2025 | 7.78 | 8.27 | 7.78 | 8.27 | 8.27 | 6.30% | 27,800 |
| Aug 12, 2025 | 7.70 | 8.09 | 7.41 | 7.78 | 7.78 | 1.17% | 32,151 |
| Aug 11, 2025 | 8.41 | 8.58 | 7.62 | 7.69 | 7.69 | -10.37% | 84,773 |
| Aug 8, 2025 | 9.19 | 9.19 | 8.30 | 8.58 | 8.58 | -0.58% | 100,856 |