The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
8.32
+0.05 (0.60%)
Aug 14, 2025, 10:07 AM - Market open
The9 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.78 | 8.27 | 7.78 | 8.27 | 8.27 | 6.30% | 27,797 |
| 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 |
| Aug 7, 2025 | 8.71 | 9.31 | 8.33 | 8.63 | 8.63 | -0.35% | 16,779 |
| Aug 6, 2025 | 8.99 | 8.99 | 8.55 | 8.66 | 8.66 | -0.69% | 17,515 |
| Aug 5, 2025 | 9.02 | 9.18 | 8.70 | 8.72 | 8.72 | -2.02% | 22,664 |
| Aug 4, 2025 | 8.64 | 8.97 | 8.64 | 8.90 | 8.90 | 3.49% | 10,615 |
| Aug 1, 2025 | 8.58 | 8.89 | 8.40 | 8.60 | 8.60 | -0.23% | 57,654 |
| Jul 31, 2025 | 8.79 | 8.89 | 8.37 | 8.62 | 8.62 | -4.75% | 25,333 |
| Jul 30, 2025 | 8.88 | 9.31 | 8.81 | 9.05 | 9.05 | 1.69% | 28,874 |
| Jul 29, 2025 | 9.35 | 9.35 | 8.85 | 8.90 | 8.90 | -6.81% | 28,605 |
| Jul 28, 2025 | 9.30 | 9.63 | 9.20 | 9.55 | 9.55 | 4.60% | 20,106 |
| Jul 25, 2025 | 9.61 | 9.61 | 9.13 | 9.13 | 9.13 | -6.45% | 18,111 |
| Jul 24, 2025 | 9.68 | 9.82 | 9.37 | 9.76 | 9.76 | 1.72% | 32,006 |
| Jul 23, 2025 | 9.49 | 9.64 | 9.35 | 9.60 | 9.60 | 1.11% | 9,733 |
| Jul 22, 2025 | 9.56 | 9.56 | 9.13 | 9.49 | 9.49 | 1.06% | 15,308 |
| Jul 21, 2025 | 10.15 | 10.35 | 9.38 | 9.39 | 9.39 | -7.12% | 93,501 |
| Jul 18, 2025 | 9.93 | 10.19 | 9.56 | 10.11 | 10.11 | 6.31% | 137,688 |
| Jul 17, 2025 | 9.93 | 10.20 | 9.51 | 9.51 | 9.51 | -4.61% | 88,620 |
| Jul 16, 2025 | 9.50 | 10.05 | 9.50 | 9.97 | 9.97 | 6.29% | 63,885 |
| Jul 15, 2025 | 10.05 | 10.27 | 9.24 | 9.38 | 9.38 | -5.25% | 37,335 |
| Jul 14, 2025 | 10.20 | 10.41 | 9.50 | 9.90 | 9.90 | 3.45% | 112,221 |
| Jul 11, 2025 | 9.72 | 10.15 | 9.49 | 9.57 | 9.57 | -0.31% | 92,738 |
| Jul 10, 2025 | 9.80 | 9.88 | 9.32 | 9.60 | 9.60 | -2.04% | 42,974 |
| Jul 9, 2025 | 9.55 | 9.80 | 9.21 | 9.80 | 9.80 | 2.40% | 33,170 |
| Jul 8, 2025 | 9.01 | 9.59 | 8.95 | 9.57 | 9.57 | 7.89% | 51,245 |
| Jul 7, 2025 | 8.81 | 9.01 | 8.70 | 8.87 | 8.87 | 1.84% | 50,759 |
| Jul 3, 2025 | 8.17 | 8.98 | 8.17 | 8.71 | 8.71 | 6.61% | 57,932 |
| Jul 2, 2025 | 7.82 | 8.29 | 7.80 | 8.17 | 8.17 | 5.15% | 42,179 |
| Jul 1, 2025 | 7.55 | 7.78 | 7.38 | 7.77 | 7.77 | -0.13% | 76,388 |
| Jun 30, 2025 | 7.64 | 7.78 | 7.21 | 7.78 | 7.78 | 1.83% | 78,357 |
| Jun 27, 2025 | 8.08 | 8.08 | 7.51 | 7.64 | 7.64 | -3.05% | 22,918 |
| Jun 26, 2025 | 8.15 | 8.26 | 7.67 | 7.88 | 7.88 | -0.25% | 75,803 |
| Jun 25, 2025 | 8.20 | 8.55 | 7.90 | 7.90 | 7.90 | -4.47% | 64,984 |
| Jun 24, 2025 | 7.99 | 8.55 | 7.89 | 8.27 | 8.27 | 3.63% | 79,627 |
| Jun 23, 2025 | 8.18 | 8.24 | 7.68 | 7.98 | 7.98 | -1.60% | 87,504 |
| Jun 20, 2025 | 8.08 | 8.20 | 7.73 | 8.11 | 8.11 | 2.53% | 62,211 |
| Jun 18, 2025 | 7.60 | 8.25 | 7.50 | 7.91 | 7.91 | 5.75% | 123,628 |
| Jun 17, 2025 | 7.88 | 8.13 | 7.41 | 7.48 | 7.48 | -6.38% | 48,417 |
| Jun 16, 2025 | 8.35 | 8.67 | 7.51 | 7.99 | 7.99 | -4.20% | 95,873 |
| Jun 13, 2025 | 9.10 | 9.12 | 8.20 | 8.34 | 8.34 | -8.15% | 69,136 |
| Jun 12, 2025 | 9.87 | 9.87 | 8.21 | 9.08 | 9.08 | -9.11% | 142,312 |
| Jun 11, 2025 | 9.97 | 10.00 | 9.55 | 9.99 | 9.99 | 3.52% | 142,245 |
| Jun 10, 2025 | 9.98 | 10.38 | 9.62 | 9.65 | 9.65 | -2.23% | 144,921 |
| Jun 9, 2025 | 9.98 | 10.10 | 9.50 | 9.87 | 9.87 | 0.10% | 116,923 |
| Jun 6, 2025 | 9.49 | 10.18 | 9.40 | 9.86 | 9.86 | 5.45% | 113,834 |
| Jun 5, 2025 | 9.66 | 9.67 | 9.20 | 9.35 | 9.35 | -2.81% | 85,964 |
| Jun 4, 2025 | 9.35 | 9.84 | 9.30 | 9.62 | 9.62 | 2.89% | 105,120 |
| Jun 3, 2025 | 9.23 | 9.64 | 9.14 | 9.35 | 9.35 | 2.41% | 86,394 |