Skip to main content
The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
7.70
-0.18 (-2.28%)
At close: Jun 27, 2025, 4:00 PM
7.51
-0.19 (-2.47%)
After-hours: Jun 27, 2025, 4:16 PM EDT

The9 Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20258.088.087.517.647.64-3.05%22,918
Jun 26, 20258.158.267.677.887.88-0.25%75,803
Jun 25, 20258.208.557.907.907.90-4.47%64,984
Jun 24, 20257.998.557.898.278.273.63%79,627
Jun 23, 20258.188.247.687.987.98-1.60%87,504
Jun 20, 20258.088.207.738.118.112.53%62,211
Jun 18, 20257.608.257.507.917.915.75%123,628
Jun 17, 20257.888.137.417.487.48-6.38%48,417
Jun 16, 20258.358.677.517.997.99-4.20%95,873
Jun 13, 20259.109.128.208.348.34-8.15%69,136
Jun 12, 20259.879.878.219.089.08-9.11%142,312
Jun 11, 20259.9710.009.559.999.993.52%142,245
Jun 10, 20259.9810.389.629.659.65-2.23%144,921
Jun 9, 20259.9810.109.509.879.870.10%116,923
Jun 6, 20259.4910.189.409.869.865.45%113,834
Jun 5, 20259.669.679.209.359.35-2.81%85,964
Jun 4, 20259.359.849.309.629.622.89%105,120
Jun 3, 20259.239.649.149.359.352.41%86,394
Jun 2, 20259.639.639.109.139.13-2.46%81,505
May 30, 202510.1310.309.039.369.36-7.14%102,761
May 29, 202511.1211.1210.0210.0810.08-8.45%121,003
May 28, 202511.0111.4010.8011.0111.01-4.34%124,219
May 27, 202511.3411.9511.3411.5111.511.23%118,997
May 23, 202511.9211.9211.2111.3711.37-2.40%55,123
May 22, 202511.5511.9211.3711.6511.650.87%43,955
May 21, 202511.4712.1811.4711.5511.550.43%26,316
May 20, 202512.3012.3011.5011.5011.50-6.28%19,674
May 19, 202512.4812.4811.7312.2712.272.16%14,468
May 16, 202512.2012.2911.7712.0112.01-1.15%95,705
May 15, 202511.9012.4511.7012.1512.151.25%114,986
May 14, 202512.2012.3311.9512.0012.000.50%102,733
May 13, 202511.6912.2111.6411.9411.942.14%98,596
May 12, 202512.5112.5111.3411.6911.69-1.85%101,249
May 9, 202511.7012.0011.3011.9111.913.66%113,657
May 8, 202510.8811.7410.5811.4911.498.29%104,278
May 7, 202510.5210.8110.3110.6110.612.91%106,013
May 6, 202511.2911.3010.3010.3110.31-7.45%101,733
May 5, 202511.7612.1211.0511.1411.14-9.43%116,288
May 2, 202512.1012.3411.8512.3012.303.62%111,207
May 1, 202512.1712.4111.7011.8711.87-4.89%102,719
Apr 30, 202512.0012.4811.7012.4812.484.61%107,485
Apr 29, 202511.9012.1011.5011.9311.930.51%146,186
Apr 28, 202512.0412.0411.3511.8711.87-2.47%128,159
Apr 25, 202512.4812.4811.8012.1712.17-4.02%133,039
Apr 24, 202511.9912.8811.9912.6812.685.14%102,177
Apr 23, 202511.7712.4911.4312.0612.064.78%106,151
Apr 22, 202510.5811.8610.3211.5111.518.28%140,758
Apr 21, 202510.0510.809.7010.6310.634.22%130,652
Apr 17, 202510.3910.699.8410.2010.20-0.58%101,169
Apr 16, 202510.1210.319.7110.2610.262.50%102,071