9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
4.800
+0.290 (6.43%)
At close: Dec 5, 2025, 4:00 PM EST
4.600
-0.200 (-4.17%)
After-hours: Dec 5, 2025, 4:10 PM EST
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.43% | 534 |
| Dec 4, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.45% | 4,490 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.35 | 4.49 | 4.49 | -1.75% | 5,221 |
| Dec 2, 2025 | 4.75 | 4.75 | 4.57 | 4.57 | 4.57 | 0.22% | 1,572 |
| Dec 1, 2025 | 4.82 | 4.90 | 4.41 | 4.56 | 4.56 | -6.27% | 11,296 |
| Nov 28, 2025 | 4.93 | 4.94 | 4.80 | 4.87 | 4.87 | 3.29% | 6,216 |
| Nov 26, 2025 | 4.35 | 4.71 | 4.35 | 4.71 | 4.71 | 3.97% | 781 |
| Nov 25, 2025 | 4.27 | 4.53 | 4.27 | 4.53 | 4.53 | 7.86% | 1,195 |
| Nov 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | 2,218 |
| Nov 21, 2025 | 4.35 | 4.35 | 4.21 | 4.21 | 4.21 | -5.39% | 2,531 |
| Nov 20, 2025 | 4.31 | 4.45 | 4.24 | 4.45 | 4.45 | 1.37% | 1,288 |
| Nov 19, 2025 | 4.39 | 4.50 | 4.24 | 4.39 | 4.39 | -1.35% | 11,675 |
| Nov 18, 2025 | 4.45 | 4.52 | 4.45 | 4.45 | 4.45 | -0.67% | 1,765 |
| Nov 17, 2025 | 4.53 | 4.61 | 4.48 | 4.48 | 4.48 | 0.67% | 12,031 |
| Nov 14, 2025 | 4.56 | 4.82 | 4.45 | 4.45 | 4.45 | -2.84% | 14,224 |
| Nov 13, 2025 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | -0.87% | 1,840 |
| Nov 12, 2025 | 4.59 | 4.80 | 4.50 | 4.62 | 4.62 | -2.74% | 13,842 |
| Nov 11, 2025 | 4.61 | 4.92 | 4.60 | 4.75 | 4.75 | 1.06% | 2,752 |
| Nov 10, 2025 | 4.72 | 4.74 | 4.37 | 4.70 | 4.70 | -4.86% | 5,007 |
| Nov 7, 2025 | 4.47 | 4.95 | 4.45 | 4.94 | 4.94 | 11.26% | 7,230 |
| Nov 6, 2025 | 4.79 | 4.79 | 4.38 | 4.44 | 4.44 | -10.41% | 10,018 |
| Nov 5, 2025 | 4.56 | 4.96 | 4.56 | 4.96 | 4.96 | 8.45% | 3,804 |
| Nov 4, 2025 | 4.63 | 5.00 | 4.57 | 4.57 | 4.57 | -1.25% | 12,584 |
| Nov 3, 2025 | 4.70 | 4.71 | 4.63 | 4.63 | 4.63 | -4.38% | 3,459 |
| Oct 31, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | 1.47% | 1,359 |
| Oct 30, 2025 | 4.79 | 4.95 | 4.77 | 4.77 | 4.77 | -1.81% | 3,650 |
| Oct 29, 2025 | 4.96 | 4.96 | 4.79 | 4.86 | 4.86 | -1.26% | 4,862 |
| Oct 28, 2025 | 4.97 | 5.02 | 4.84 | 4.92 | 4.92 | -1.01% | 7,499 |
| Oct 27, 2025 | 5.21 | 5.33 | 4.95 | 4.97 | 4.97 | -4.79% | 9,980 |
| Oct 24, 2025 | 4.77 | 5.37 | 4.70 | 5.22 | 5.22 | 2.55% | 17,170 |
| Oct 23, 2025 | 5.07 | 5.09 | 4.71 | 5.09 | 5.09 | - | 11,884 |
| Oct 22, 2025 | 5.14 | 5.16 | 4.85 | 5.09 | 5.09 | -0.78% | 7,577 |
| Oct 21, 2025 | 5.36 | 5.88 | 4.70 | 5.13 | 5.13 | -4.65% | 117,387 |
| Oct 20, 2025 | 3.88 | 5.46 | 3.88 | 5.38 | 5.38 | 43.47% | 101,687 |
| Oct 17, 2025 | 4.20 | 4.34 | 3.70 | 3.75 | 3.75 | -15.92% | 213,757 |
| Oct 16, 2025 | 4.42 | 4.50 | 4.00 | 4.46 | 4.46 | -1.55% | 49,221 |
| Oct 15, 2025 | 4.72 | 4.81 | 4.42 | 4.53 | 4.53 | -4.43% | 9,703 |
| Oct 14, 2025 | 4.51 | 4.99 | 4.17 | 4.74 | 4.74 | -0.21% | 17,523 |
| Oct 13, 2025 | 5.30 | 5.30 | 4.53 | 4.75 | 4.75 | -5.57% | 44,416 |
| Oct 10, 2025 | 3.98 | 5.50 | 3.90 | 5.03 | 5.03 | 19.76% | 381,542 |
| Oct 9, 2025 | 2.77 | 4.70 | 2.77 | 4.20 | 4.20 | 52.17% | 1,940,100 |
| Oct 8, 2025 | 2.76 | 2.79 | 2.76 | 2.76 | 2.76 | 1.85% | 6,554 |
| Oct 7, 2025 | 2.59 | 2.83 | 2.58 | 2.71 | 2.71 | - | 5,725 |
| Oct 6, 2025 | 2.70 | 2.83 | 2.68 | 2.71 | 2.71 | 4.23% | 13,074 |
| Oct 3, 2025 | 2.53 | 2.74 | 2.53 | 2.60 | 2.60 | 1.96% | 8,043 |
| Oct 2, 2025 | 2.61 | 2.61 | 2.52 | 2.55 | 2.55 | 0.71% | 3,374 |
| Oct 1, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.91% | 426 |
| Sep 30, 2025 | 2.62 | 2.64 | 2.61 | 2.64 | 2.63 | 3.74% | 16,835 |
| Sep 29, 2025 | 2.56 | 2.56 | 2.44 | 2.54 | 2.54 | -3.27% | 3,924 |
| Sep 26, 2025 | 2.62 | 2.63 | 2.58 | 2.63 | 2.63 | 0.23% | 7,375 |
| Sep 25, 2025 | 2.54 | 2.72 | 2.43 | 2.62 | 2.62 | -1.50% | 4,092 |
| Sep 24, 2025 | 2.63 | 2.68 | 2.63 | 2.66 | 2.66 | 3.50% | 1,529 |
| Sep 23, 2025 | 2.65 | 2.65 | 2.47 | 2.57 | 2.57 | -3.02% | 3,015 |
| Sep 22, 2025 | 2.65 | 2.68 | 2.54 | 2.65 | 2.65 | 1.15% | 8,148 |
| Sep 19, 2025 | 2.57 | 2.64 | 2.57 | 2.62 | 2.62 | 1.55% | 8,092 |
| Sep 18, 2025 | 2.70 | 2.70 | 2.57 | 2.58 | 2.58 | -2.20% | 1,745 |
| Sep 17, 2025 | 2.59 | 2.71 | 2.59 | 2.64 | 2.64 | 1.85% | 1,823 |
| Sep 16, 2025 | 2.72 | 2.72 | 2.55 | 2.59 | 2.59 | -5.13% | 914 |
| Sep 15, 2025 | 2.57 | 2.80 | 2.51 | 2.73 | 2.73 | 6.23% | 15,594 |
| Sep 12, 2025 | 2.53 | 2.63 | 2.53 | 2.57 | 2.57 | -1.15% | 3,314 |
| Sep 11, 2025 | 2.75 | 2.75 | 2.56 | 2.60 | 2.60 | 4.00% | 6,847 |
| Sep 10, 2025 | 2.50 | 2.64 | 2.44 | 2.50 | 2.50 | -1.19% | 9,632 |
| Sep 9, 2025 | 2.45 | 2.53 | 2.43 | 2.53 | 2.53 | 1.20% | 8,815 |
| Sep 8, 2025 | 2.60 | 2.60 | 2.41 | 2.50 | 2.50 | -0.40% | 12,282 |
| Sep 5, 2025 | 2.49 | 2.75 | 2.49 | 2.51 | 2.51 | 3.29% | 17,848 |
| Sep 4, 2025 | 2.41 | 2.48 | 2.41 | 2.43 | 2.43 | -0.57% | 4,257 |
| Sep 3, 2025 | 2.40 | 2.45 | 2.40 | 2.44 | 2.44 | 1.66% | 2,197 |
| Sep 2, 2025 | 2.49 | 2.49 | 2.34 | 2.40 | 2.40 | -3.30% | 4,790 |
| Aug 29, 2025 | 2.31 | 2.49 | 2.31 | 2.49 | 2.49 | 4.45% | 6,524 |
| Aug 28, 2025 | 2.34 | 2.56 | 2.34 | 2.38 | 2.38 | -2.06% | 14,879 |
| Aug 27, 2025 | 2.68 | 2.68 | 2.30 | 2.43 | 2.43 | -1.62% | 6,042 |
| Aug 26, 2025 | 2.27 | 2.80 | 2.27 | 2.47 | 2.47 | 8.33% | 42,522 |
| Aug 25, 2025 | 2.56 | 3.25 | 2.20 | 2.28 | 2.28 | -4.60% | 177,651 |
| Aug 22, 2025 | 2.01 | 2.41 | 2.00 | 2.39 | 2.39 | 21.32% | 62,246 |
| Aug 21, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | 3.68% | 2,154 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -0.26% | 1,539 |
| Aug 19, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 0.26% | 7,543 |
| Aug 18, 2025 | 1.84 | 1.94 | 1.84 | 1.90 | 1.90 | 3.83% | 4,489 |
| Aug 15, 2025 | 1.97 | 1.98 | 1.83 | 1.83 | 1.83 | -7.81% | 46,218 |
| Aug 14, 2025 | 1.95 | 2.10 | 1.89 | 1.99 | 1.99 | 0.25% | 29,260 |
| Aug 13, 2025 | 1.85 | 1.98 | 1.85 | 1.98 | 1.98 | 4.32% | 3,192 |
| Aug 12, 2025 | 2.00 | 2.05 | 1.80 | 1.90 | 1.90 | 3.15% | 41,059 |
| Aug 11, 2025 | 1.58 | 2.05 | 1.58 | 1.84 | 1.84 | 20.03% | 69,224 |
| Aug 8, 2025 | 1.61 | 1.62 | 1.53 | 1.53 | 1.53 | -3.58% | 6,776 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 1.60% | 1,919 |
| Aug 6, 2025 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | -1.39% | 6,474 |
| Aug 5, 2025 | 1.57 | 1.61 | 1.52 | 1.59 | 1.59 | 2.39% | 10,328 |
| Aug 4, 2025 | 1.62 | 1.65 | 1.54 | 1.55 | 1.55 | -5.49% | 23,781 |
| Aug 1, 2025 | 1.60 | 1.73 | 1.60 | 1.64 | 1.64 | 1.23% | 4,292 |
| Jul 31, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 1,205 |
| Jul 30, 2025 | 1.60 | 1.69 | 1.60 | 1.60 | 1.60 | - | 6,672 |
| Jul 29, 2025 | 1.75 | 1.80 | 1.60 | 1.60 | 1.60 | -3.61% | 6,040 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.61 | 1.66 | 1.66 | 3.11% | 6,992 |
| Jul 25, 2025 | 1.74 | 1.77 | 1.57 | 1.61 | 1.61 | -6.40% | 15,833 |
| Jul 24, 2025 | 1.64 | 1.78 | 1.64 | 1.72 | 1.72 | 5.52% | 15,609 |
| Jul 23, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 1,929 |
| Jul 22, 2025 | 1.72 | 1.72 | 1.60 | 1.64 | 1.64 | 1.86% | 14,369 |
| Jul 21, 2025 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | 0.37% | 7,187 |
| Jul 18, 2025 | 1.60 | 1.73 | 1.51 | 1.60 | 1.60 | -4.18% | 8,836 |
| Jul 17, 2025 | 1.84 | 1.99 | 1.58 | 1.67 | 1.67 | -3.52% | 44,354 |