The9 Limited (NCTY)
NASDAQ: NCTY
· Real-Time Price · USD
10.10
0.09 (0.90%)
At close: Sep 26, 2025, 3:59 PM
10.06
-0.40%
After-hours: Sep 26, 2025, 07:56 PM EDT
NCTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.01 | 10.34 | 10.01 | 10.10 | 10.10 | 0.90% | 32,550 |
| Sep 25, 2025 | 10.15 | 10.42 | 9.99 | 10.01 | 10.01 | -1.96% | 55,509 |
| Sep 24, 2025 | 10.44 | 10.50 | 9.90 | 10.21 | 10.21 | -3.95% | 45,600 |
| Sep 23, 2025 | 9.95 | 10.72 | 9.94 | 10.63 | 10.63 | 3.30% | 63,703 |
| Sep 22, 2025 | 9.45 | 10.50 | 9.32 | 10.29 | 10.29 | 3.83% | 105,002 |
| Sep 19, 2025 | 10.43 | 10.75 | 9.60 | 9.91 | 9.91 | -4.89% | 158,972 |
| Sep 18, 2025 | 10.52 | 10.68 | 9.91 | 10.42 | 10.42 | 3.99% | 62,217 |
| Sep 17, 2025 | 10.92 | 10.98 | 9.99 | 10.02 | 10.02 | -6.79% | 101,187 |
| Sep 16, 2025 | 11.08 | 11.20 | 10.60 | 10.75 | 10.75 | -1.56% | 44,557 |
| Sep 15, 2025 | 10.54 | 11.03 | 10.45 | 10.92 | 10.92 | 5.92% | 102,945 |
| Sep 12, 2025 | 10.06 | 10.40 | 10.02 | 10.31 | 10.31 | 1.48% | 76,692 |
| Sep 11, 2025 | 9.98 | 10.20 | 9.61 | 10.16 | 10.16 | 6.83% | 112,800 |
| Sep 10, 2025 | 10.27 | 10.27 | 9.06 | 9.51 | 9.51 | -7.31% | 48,400 |
| Sep 9, 2025 | 10.43 | 10.80 | 10.12 | 10.26 | 10.26 | -0.58% | 72,744 |
| Sep 8, 2025 | 9.75 | 10.88 | 9.75 | 10.32 | 10.32 | 6.94% | 134,919 |
| Sep 5, 2025 | 9.32 | 9.75 | 8.90 | 9.65 | 9.65 | 6.51% | 53,400 |
| 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 |