9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
3.130
+0.030 (0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
3.910
+0.780 (24.92%)
After-hours: Apr 28, 2026, 5:42 PM EDT
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.09 | 3.55 | 3.00 | 3.13 | 3.13 | 0.97% | 12,278 |
| Apr 27, 2026 | 2.86 | 3.10 | 2.86 | 3.10 | 3.10 | 7.38% | 3,634 |
| Apr 24, 2026 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 1.30% | 1,052 |
| Apr 23, 2026 | 2.91 | 2.91 | 2.85 | 2.85 | 2.85 | -5.94% | 531 |
| Apr 22, 2026 | 2.82 | 3.03 | 2.82 | 3.03 | 3.03 | -0.43% | 809 |
| Apr 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.91% | 434 |
| Apr 20, 2026 | 2.86 | 3.07 | 2.80 | 3.07 | 3.07 | 7.38% | 2,473 |
| Apr 17, 2026 | 2.84 | 2.98 | 2.83 | 2.86 | 2.86 | -3.87% | 7,668 |
| Apr 16, 2026 | 2.94 | 3.02 | 2.78 | 2.98 | 2.98 | 2.23% | 9,226 |
| Apr 15, 2026 | 2.85 | 2.92 | 2.85 | 2.91 | 2.91 | -0.68% | 2,809 |
| Apr 14, 2026 | 2.76 | 2.95 | 2.75 | 2.93 | 2.93 | -1.01% | 4,844 |
| Apr 13, 2026 | 2.70 | 2.97 | 2.70 | 2.96 | 2.96 | -1.46% | 5,436 |
| Apr 10, 2026 | 2.78 | 3.00 | 2.70 | 3.00 | 3.00 | 2.88% | 2,019 |
| Apr 9, 2026 | 2.88 | 2.92 | 2.82 | 2.92 | 2.92 | -3.50% | 2,067 |
| Apr 8, 2026 | 3.09 | 3.09 | 2.78 | 3.03 | 3.03 | 10.04% | 21,837 |
| Apr 7, 2026 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | -5.27% | 1,573 |
| Apr 6, 2026 | 2.96 | 3.19 | 2.84 | 2.90 | 2.90 | -2.26% | 11,459 |
| Apr 2, 2026 | 3.40 | 4.56 | 2.97 | 2.97 | 2.97 | -14.90% | 34,197 |
| Apr 1, 2026 | 3.61 | 3.88 | 3.23 | 3.49 | 3.49 | -10.51% | 10,538 |
| Mar 31, 2026 | 3.16 | 3.90 | 3.16 | 3.90 | 3.90 | 22.64% | 18,926 |
| Mar 30, 2026 | 3.19 | 3.68 | 3.18 | 3.18 | 3.18 | - | 5,736 |
| Mar 27, 2026 | 3.30 | 3.68 | 3.18 | 3.18 | 3.18 | -7.13% | 3,274 |
| Mar 26, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 8.35% | 1,250 |
| Mar 24, 2026 | 3.60 | 3.87 | 3.16 | 3.16 | 3.16 | -20.00% | 4,643 |
| Mar 23, 2026 | 3.88 | 3.95 | 3.73 | 3.95 | 3.95 | -5.95% | 4,719 |
| Mar 20, 2026 | 4.33 | 4.33 | 4.20 | 4.20 | 4.20 | 3.70% | 1,901 |
| Mar 17, 2026 | 4.07 | 4.14 | 4.05 | 4.05 | 4.05 | -10.79% | 1,401 |
| Mar 16, 2026 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | 4.37% | 1,371 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | 820 |
| Mar 11, 2026 | 4.60 | 4.61 | 4.36 | 4.36 | 4.36 | -9.17% | 5,458 |
| Mar 9, 2026 | 4.88 | 4.89 | 4.80 | 4.80 | 4.80 | 3.23% | 1,320 |
| Mar 6, 2026 | 4.56 | 4.65 | 4.52 | 4.65 | 4.65 | -2.52% | 3,487 |
| Mar 4, 2026 | 4.79 | 4.79 | 4.51 | 4.77 | 4.77 | 4.88% | 1,879 |
| Mar 3, 2026 | 4.21 | 4.67 | 4.21 | 4.55 | 4.55 | 8.03% | 7,468 |
| Mar 2, 2026 | 4.31 | 4.32 | 4.21 | 4.21 | 4.21 | -3.44% | 2,292 |
| Feb 26, 2026 | 4.38 | 4.62 | 4.36 | 4.36 | 4.36 | -4.80% | 1,306 |
| Feb 25, 2026 | 4.51 | 4.58 | 4.46 | 4.58 | 4.58 | 6.02% | 1,537 |
| Feb 24, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | -0.69% | 1,148 |
| Feb 23, 2026 | 4.51 | 4.76 | 4.31 | 4.35 | 4.35 | -3.55% | 5,058 |
| Feb 20, 2026 | 4.55 | 4.55 | 4.26 | 4.51 | 4.51 | -4.45% | 3,167 |
| Feb 19, 2026 | 4.39 | 4.72 | 4.21 | 4.72 | 4.72 | -2.88% | 2,652 |
| Feb 18, 2026 | 4.70 | 5.64 | 4.65 | 4.86 | 4.86 | 11.72% | 3,418 |
| Feb 17, 2026 | 4.25 | 4.35 | 4.21 | 4.35 | 4.35 | -3.76% | 2,905 |
| Feb 13, 2026 | 4.32 | 4.66 | 4.32 | 4.52 | 4.52 | -3.83% | 1,801 |
| Feb 12, 2026 | 4.50 | 4.82 | 4.50 | 4.70 | 4.70 | 4.21% | 9,289 |
| Feb 11, 2026 | 4.47 | 4.86 | 4.47 | 4.51 | 4.51 | 2.50% | 6,449 |
| Feb 10, 2026 | 4.37 | 4.88 | 4.37 | 4.40 | 4.40 | 3.77% | 8,569 |
| Feb 9, 2026 | 4.27 | 4.70 | 4.21 | 4.24 | 4.24 | -8.42% | 6,011 |
| Feb 6, 2026 | 4.55 | 4.63 | 4.21 | 4.63 | 4.63 | 1.54% | 5,081 |
| Feb 5, 2026 | 4.41 | 4.60 | 4.32 | 4.56 | 4.56 | -6.44% | 6,565 |
| Feb 4, 2026 | 5.11 | 5.23 | 4.15 | 4.87 | 4.87 | -11.22% | 40,268 |
| Feb 3, 2026 | 4.85 | 5.56 | 4.85 | 5.49 | 5.49 | 17.56% | 11,735 |
| Feb 2, 2026 | 5.61 | 5.61 | 4.67 | 4.67 | 4.67 | -16.61% | 10,282 |
| Jan 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.13% | 689 |
| Jan 29, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -4.33% | 960 |
| Jan 28, 2026 | 5.75 | 6.28 | 5.38 | 5.68 | 5.68 | -4.92% | 3,861 |
| Jan 27, 2026 | 5.99 | 5.99 | 5.71 | 5.97 | 5.97 | -3.08% | 10,756 |
| Jan 26, 2026 | 6.13 | 6.22 | 6.13 | 6.16 | 6.16 | 2.50% | 1,654 |
| Jan 23, 2026 | 5.90 | 6.01 | 5.90 | 6.01 | 6.01 | -0.51% | 2,516 |
| Jan 22, 2026 | 5.85 | 6.04 | 5.68 | 6.04 | 6.04 | 2.56% | 4,136 |
| Jan 21, 2026 | 6.05 | 6.10 | 5.81 | 5.89 | 5.89 | -1.06% | 6,251 |
| Jan 20, 2026 | 5.79 | 6.10 | 5.79 | 5.95 | 5.95 | -3.05% | 2,848 |
| Jan 16, 2026 | 6.04 | 6.51 | 5.39 | 6.14 | 6.14 | 1.49% | 11,071 |
| Jan 15, 2026 | 6.18 | 6.32 | 6.05 | 6.05 | 6.05 | -2.73% | 6,942 |
| Jan 14, 2026 | 6.60 | 6.85 | 6.05 | 6.22 | 6.22 | -3.57% | 9,103 |
| Jan 13, 2026 | 6.13 | 7.20 | 6.13 | 6.45 | 6.45 | -2.27% | 20,323 |
| Jan 12, 2026 | 6.39 | 7.45 | 6.10 | 6.60 | 6.60 | -7.95% | 39,853 |
| Jan 9, 2026 | 6.90 | 7.48 | 6.85 | 7.17 | 7.17 | 0.28% | 3,287 |
| Jan 8, 2026 | 6.69 | 7.26 | 6.69 | 7.15 | 7.15 | 6.72% | 6,497 |
| Jan 7, 2026 | 6.22 | 6.75 | 6.20 | 6.70 | 6.70 | 5.51% | 5,934 |
| Jan 6, 2026 | 6.01 | 6.37 | 5.92 | 6.35 | 6.35 | 6.01% | 3,144 |
| Jan 5, 2026 | 5.16 | 6.01 | 5.16 | 5.99 | 5.99 | 19.09% | 9,042 |
| Jan 2, 2026 | 6.38 | 6.38 | 5.00 | 5.03 | 5.03 | -21.28% | 13,325 |
| Dec 31, 2025 | 6.62 | 7.28 | 6.38 | 6.39 | 6.39 | -15.03% | 9,061 |
| Dec 30, 2025 | 8.00 | 8.00 | 7.20 | 7.52 | 7.52 | -6.00% | 3,601 |
| Dec 29, 2025 | 7.33 | 8.00 | 6.80 | 8.00 | 8.00 | 8.11% | 18,275 |
| Dec 26, 2025 | 7.22 | 7.50 | 7.13 | 7.40 | 7.40 | 2.49% | 3,758 |
| Dec 24, 2025 | 7.00 | 7.50 | 7.00 | 7.22 | 7.22 | 3.14% | 4,063 |
| Dec 23, 2025 | 6.49 | 7.20 | 6.49 | 7.00 | 7.00 | 6.87% | 4,805 |
| Dec 22, 2025 | 6.40 | 6.55 | 5.92 | 6.55 | 6.55 | 1.55% | 5,061 |
| Dec 19, 2025 | 6.07 | 6.50 | 6.07 | 6.45 | 6.45 | 0.16% | 2,192 |
| Dec 18, 2025 | 6.75 | 6.75 | 6.37 | 6.44 | 6.44 | -2.72% | 4,006 |
| Dec 17, 2025 | 6.66 | 7.76 | 6.62 | 6.62 | 6.62 | -0.60% | 18,695 |
| Dec 16, 2025 | 6.30 | 6.94 | 6.30 | 6.66 | 6.66 | 5.71% | 6,951 |
| Dec 15, 2025 | 7.18 | 7.58 | 6.12 | 6.30 | 6.30 | -14.52% | 19,374 |
| Dec 12, 2025 | 8.45 | 9.48 | 7.00 | 7.37 | 7.37 | -12.63% | 51,104 |
| Dec 11, 2025 | 6.31 | 8.97 | 6.05 | 8.44 | 8.44 | 27.42% | 49,177 |
| Dec 10, 2025 | 5.27 | 6.90 | 5.18 | 6.62 | 6.62 | 26.22% | 42,489 |
| Dec 9, 2025 | 5.08 | 5.50 | 5.08 | 5.25 | 5.24 | 5.11% | 17,055 |
| Dec 8, 2025 | 4.90 | 5.00 | 4.57 | 4.99 | 4.99 | 3.96% | 7,178 |
| 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% | 6,221 |
| 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% | 1,218 |
| 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% | 2,532 |