The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
10.10
+0.09 (0.90%)
At close: Sep 26, 2025, 4:00 PM EDT
10.06
-0.04 (-0.40%)
After-hours: Sep 26, 2025, 7:56 PM EDT
The9 Limited 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 | 10.00 | 10.01 | 10.01 | -1.96% | 55,509 |
| Sep 24, 2025 | 10.44 | 10.50 | 9.90 | 10.21 | 10.21 | -3.95% | 45,568 |
| 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% | 48,364 |
| 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 | 6.89% | 134,919 |
| Sep 5, 2025 | 9.32 | 9.75 | 8.90 | 9.66 | 9.66 | 6.57% | 53,374 |
| 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 | 4.78% | 69,296 |
| Sep 2, 2025 | 8.85 | 9.30 | 8.70 | 8.90 | 8.90 | -2.84% | 51,100 |
| Aug 29, 2025 | 9.25 | 9.26 | 8.57 | 9.16 | 9.16 | -1.98% | 22,609 |
| Aug 28, 2025 | 8.70 | 9.34 | 8.63 | 9.34 | 9.34 | 7.98% | 18,365 |
| Aug 27, 2025 | 8.70 | 8.89 | 8.55 | 8.65 | 8.65 | -3.21% | 27,941 |
| Aug 26, 2025 | 8.31 | 8.94 | 8.11 | 8.94 | 8.94 | 7.48% | 35,081 |
| Aug 25, 2025 | 8.50 | 8.80 | 8.24 | 8.32 | 8.32 | -1.60% | 37,793 |
| Aug 22, 2025 | 7.89 | 8.56 | 7.70 | 8.45 | 8.45 | 8.61% | 124,067 |
| 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% | 22,055 |
| 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% | 27,797 |
| 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 |