The9 Limited (NCTY)
NASDAQ: NCTY
· Real-Time Price · USD
8.45
0.67 (8.61%)
At close: Aug 22, 2025, 3:59 PM
8.50
0.59%
After-hours: Aug 22, 2025, 04:59 PM EDT
NCTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 7.47 | 7.90 | 7.47 | 7.78 | 7.78 | 2.23% | 25,001 |
| 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 |
| Aug 7, 2025 | 8.71 | 9.31 | 8.33 | 8.63 | 8.63 | -0.35% | 16,800 |
| 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% | 22,700 |
| 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% | 57,700 |
| 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% | 28,900 |
| 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 |