The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
6.37
+0.61 (10.59%)
At close: Mar 9, 2026, 4:00 PM EDT
6.35
-0.02 (-0.31%)
After-hours: Mar 9, 2026, 4:10 PM EDT
The9 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.74 | 6.50 | 5.74 | 6.35 | 6.35 | 10.24% | 30,331 |
| Mar 6, 2026 | 6.38 | 6.38 | 5.72 | 5.76 | 5.76 | -7.25% | 23,990 |
| Mar 5, 2026 | 6.32 | 6.36 | 5.76 | 6.21 | 6.21 | -3.72% | 20,932 |
| Mar 4, 2026 | 5.99 | 6.67 | 5.96 | 6.45 | 6.45 | 10.63% | 35,463 |
| Mar 3, 2026 | 5.34 | 5.85 | 5.34 | 5.83 | 5.83 | 5.62% | 20,869 |
| Mar 2, 2026 | 5.75 | 5.76 | 5.31 | 5.52 | 5.52 | -1.95% | 22,556 |
| Feb 27, 2026 | 5.75 | 5.80 | 5.62 | 5.63 | 5.63 | 1.44% | 960 |
| Feb 26, 2026 | 5.79 | 6.04 | 5.55 | 5.55 | 5.55 | -4.64% | 7,084 |
| Feb 25, 2026 | 5.92 | 6.28 | 5.43 | 5.82 | 5.82 | -1.69% | 13,772 |
| Feb 24, 2026 | 5.20 | 5.99 | 5.20 | 5.92 | 5.92 | 17.46% | 52,248 |
| Feb 23, 2026 | 5.10 | 5.30 | 5.01 | 5.04 | 5.04 | -1.18% | 30,718 |
| Feb 20, 2026 | 5.47 | 5.47 | 5.10 | 5.10 | 5.10 | -3.59% | 14,103 |
| Feb 19, 2026 | 5.68 | 5.68 | 5.29 | 5.29 | 5.29 | -0.56% | 28,010 |
| Feb 18, 2026 | 5.60 | 5.70 | 5.31 | 5.32 | 5.32 | -3.27% | 6,366 |
| Feb 17, 2026 | 5.57 | 5.66 | 5.50 | 5.50 | 5.50 | -2.65% | 19,483 |
| Feb 13, 2026 | 5.65 | 6.22 | 5.65 | 5.65 | 5.65 | - | 12,984 |
| Feb 12, 2026 | 5.75 | 5.82 | 5.65 | 5.65 | 5.65 | -4.88% | 14,635 |
| Feb 11, 2026 | 6.08 | 6.08 | 5.78 | 5.94 | 5.94 | 0.68% | 28,853 |
| Feb 10, 2026 | 6.04 | 6.36 | 5.90 | 5.90 | 5.90 | 0.68% | 14,939 |
| Feb 9, 2026 | 5.81 | 6.00 | 5.60 | 5.86 | 5.86 | 0.34% | 32,543 |
| Feb 6, 2026 | 5.19 | 5.92 | 5.19 | 5.84 | 5.84 | 15.42% | 22,367 |
| Feb 5, 2026 | 5.92 | 6.00 | 5.03 | 5.06 | 5.06 | -15.46% | 44,408 |
| Feb 4, 2026 | 6.10 | 6.21 | 5.90 | 5.99 | 5.99 | -3.47% | 38,398 |
| Feb 3, 2026 | 6.12 | 6.65 | 6.08 | 6.20 | 6.20 | - | 48,899 |
| Feb 2, 2026 | 6.20 | 6.39 | 6.10 | 6.20 | 6.20 | -1.74% | 46,111 |
| Jan 30, 2026 | 6.29 | 6.71 | 6.22 | 6.31 | 6.31 | -1.10% | 26,519 |
| Jan 29, 2026 | 6.75 | 6.75 | 6.35 | 6.38 | 6.38 | -6.73% | 34,370 |
| Jan 28, 2026 | 6.88 | 7.13 | 6.80 | 6.84 | 6.84 | -0.44% | 81,284 |
| Jan 27, 2026 | 7.00 | 7.16 | 6.75 | 6.87 | 6.87 | -3.38% | 80,148 |
| Jan 26, 2026 | 7.24 | 7.42 | 7.01 | 7.11 | 7.11 | -4.56% | 67,586 |
| Jan 23, 2026 | 7.00 | 7.57 | 6.58 | 7.45 | 7.45 | 4.78% | 72,906 |
| Jan 22, 2026 | 6.84 | 7.25 | 6.46 | 7.11 | 7.11 | 2.75% | 72,075 |
| Jan 21, 2026 | 6.60 | 7.12 | 6.51 | 6.92 | 6.92 | 2.52% | 62,070 |
| Jan 20, 2026 | 6.64 | 6.90 | 6.62 | 6.75 | 6.75 | -1.17% | 59,388 |
| Jan 16, 2026 | 6.51 | 6.96 | 6.45 | 6.83 | 6.83 | 5.08% | 28,135 |
| Jan 15, 2026 | 6.65 | 6.65 | 6.40 | 6.50 | 6.50 | -3.35% | 11,949 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.51 | 6.73 | 6.73 | -2.54% | 17,283 |
| Jan 13, 2026 | 6.96 | 7.07 | 6.71 | 6.90 | 6.90 | 0.29% | 31,928 |
| Jan 12, 2026 | 6.47 | 7.16 | 6.47 | 6.88 | 6.88 | 3.93% | 17,091 |
| Jan 9, 2026 | 6.59 | 6.84 | 6.50 | 6.62 | 6.62 | 2.48% | 47,968 |
| Jan 8, 2026 | 6.50 | 6.70 | 6.46 | 6.46 | 6.46 | -3.87% | 34,081 |
| Jan 7, 2026 | 6.60 | 6.96 | 6.10 | 6.72 | 6.72 | 0.75% | 32,448 |
| Jan 6, 2026 | 6.55 | 7.00 | 6.52 | 6.67 | 6.67 | 1.06% | 33,362 |
| Jan 5, 2026 | 6.56 | 6.75 | 6.30 | 6.60 | 6.60 | 5.94% | 26,733 |
| Jan 2, 2026 | 6.70 | 6.70 | 6.10 | 6.23 | 6.23 | -2.20% | 12,622 |
| Dec 31, 2025 | 6.48 | 6.51 | 6.20 | 6.37 | 6.37 | -1.39% | 23,403 |
| Dec 30, 2025 | 6.78 | 6.91 | 6.45 | 6.46 | 6.46 | -3.87% | 19,878 |
| Dec 29, 2025 | 7.10 | 7.44 | 6.68 | 6.72 | 6.72 | -4.55% | 20,619 |
| Dec 26, 2025 | 6.96 | 7.35 | 6.80 | 7.04 | 7.04 | 1.88% | 21,934 |
| Dec 24, 2025 | 7.15 | 7.28 | 6.58 | 6.91 | 6.91 | -4.29% | 102,296 |
| Dec 23, 2025 | 7.40 | 8.01 | 7.00 | 7.22 | 7.22 | -5.00% | 48,108 |
| Dec 22, 2025 | 8.12 | 8.31 | 7.57 | 7.60 | 7.60 | -7.54% | 70,532 |
| Dec 19, 2025 | 7.71 | 8.24 | 7.71 | 8.22 | 8.22 | 6.61% | 64,962 |
| Dec 18, 2025 | 7.55 | 7.90 | 7.53 | 7.71 | 7.71 | 1.45% | 38,511 |
| Dec 17, 2025 | 7.66 | 8.09 | 7.55 | 7.60 | 7.60 | -1.04% | 37,185 |
| Dec 16, 2025 | 7.50 | 7.77 | 7.41 | 7.68 | 7.68 | 4.07% | 18,625 |
| Dec 15, 2025 | 7.33 | 7.47 | 7.16 | 7.38 | 7.38 | - | 9,575 |
| Dec 12, 2025 | 7.18 | 7.90 | 7.10 | 7.38 | 7.38 | -1.07% | 19,949 |
| Dec 11, 2025 | 7.29 | 7.58 | 6.83 | 7.46 | 7.46 | -0.13% | 15,613 |
| Dec 10, 2025 | 7.33 | 7.64 | 6.85 | 7.47 | 7.47 | 0.67% | 25,721 |
| Dec 9, 2025 | 7.25 | 7.58 | 7.22 | 7.42 | 7.42 | 1.64% | 40,222 |
| Dec 8, 2025 | 7.02 | 7.46 | 6.90 | 7.30 | 7.30 | 1.39% | 12,195 |
| Dec 5, 2025 | 6.96 | 7.43 | 6.90 | 7.20 | 7.20 | 4.05% | 83,137 |
| Dec 4, 2025 | 6.83 | 7.11 | 6.70 | 6.92 | 6.92 | 3.28% | 16,635 |
| Dec 3, 2025 | 6.81 | 7.30 | 6.64 | 6.70 | 6.70 | -1.47% | 34,148 |
| Dec 2, 2025 | 6.78 | 7.38 | 6.78 | 6.80 | 6.80 | 0.67% | 75,169 |
| Dec 1, 2025 | 6.95 | 7.04 | 6.60 | 6.76 | 6.76 | -5.79% | 17,707 |
| Nov 28, 2025 | 7.15 | 7.37 | 7.05 | 7.17 | 7.17 | 0.28% | 10,939 |
| Nov 26, 2025 | 8.22 | 8.22 | 7.01 | 7.15 | 7.15 | -4.67% | 21,217 |
| Nov 25, 2025 | 7.67 | 7.67 | 7.30 | 7.50 | 7.50 | 1.21% | 64,351 |
| Nov 24, 2025 | 7.36 | 7.52 | 6.90 | 7.41 | 7.41 | 5.71% | 36,538 |
| Nov 21, 2025 | 6.32 | 7.14 | 6.24 | 7.01 | 7.01 | 10.57% | 100,933 |
| Nov 20, 2025 | 6.50 | 6.93 | 6.25 | 6.34 | 6.34 | 2.09% | 72,776 |
| Nov 19, 2025 | 6.26 | 6.46 | 5.95 | 6.21 | 6.21 | -2.36% | 39,737 |
| Nov 18, 2025 | 6.34 | 6.57 | 6.26 | 6.36 | 6.36 | -1.85% | 16,785 |
| Nov 17, 2025 | 6.41 | 7.30 | 6.29 | 6.48 | 6.48 | -0.92% | 33,426 |
| Nov 14, 2025 | 6.51 | 7.13 | 6.47 | 6.54 | 6.54 | -4.53% | 68,441 |
| Nov 13, 2025 | 7.32 | 7.35 | 6.49 | 6.85 | 6.85 | -6.68% | 39,569 |
| Nov 12, 2025 | 7.97 | 7.97 | 7.28 | 7.34 | 7.34 | -4.43% | 16,928 |
| Nov 11, 2025 | 7.78 | 7.84 | 7.45 | 7.68 | 7.68 | -2.54% | 46,691 |
| Nov 10, 2025 | 7.75 | 8.36 | 7.75 | 7.88 | 7.88 | 4.37% | 79,465 |
| Nov 7, 2025 | 7.88 | 8.00 | 7.40 | 7.55 | 7.55 | -6.27% | 37,141 |
| Nov 6, 2025 | 8.35 | 8.40 | 7.97 | 8.06 | 8.06 | -2.48% | 20,933 |
| Nov 5, 2025 | 8.03 | 8.47 | 8.00 | 8.26 | 8.26 | 1.85% | 44,466 |
| Nov 4, 2025 | 8.60 | 9.01 | 8.10 | 8.11 | 8.11 | -7.31% | 55,591 |
| Nov 3, 2025 | 9.61 | 9.61 | 8.74 | 8.75 | 8.75 | -8.66% | 45,053 |
| Oct 31, 2025 | 9.37 | 9.76 | 9.21 | 9.58 | 9.58 | 3.46% | 97,063 |
| Oct 30, 2025 | 9.14 | 9.48 | 9.14 | 9.26 | 9.26 | -1.28% | 74,547 |
| Oct 29, 2025 | 9.97 | 10.11 | 9.36 | 9.38 | 9.38 | -6.11% | 67,884 |
| Oct 28, 2025 | 10.17 | 10.54 | 9.90 | 9.99 | 9.99 | -1.96% | 156,212 |
| Oct 27, 2025 | 9.94 | 10.50 | 9.56 | 10.19 | 10.19 | 4.30% | 155,381 |
| Oct 24, 2025 | 9.43 | 9.85 | 9.34 | 9.77 | 9.77 | 3.61% | 136,273 |
| Oct 23, 2025 | 9.03 | 9.43 | 8.97 | 9.43 | 9.43 | 5.48% | 109,149 |
| Oct 22, 2025 | 8.90 | 9.29 | 8.62 | 8.94 | 8.94 | -0.22% | 52,988 |
| Oct 21, 2025 | 9.10 | 9.30 | 8.85 | 8.96 | 8.96 | -2.18% | 124,441 |
| Oct 20, 2025 | 8.83 | 9.30 | 8.57 | 9.16 | 9.16 | 7.51% | 146,205 |
| Oct 17, 2025 | 8.77 | 9.00 | 8.50 | 8.52 | 8.52 | -4.91% | 49,784 |
| Oct 16, 2025 | 9.10 | 9.30 | 8.96 | 8.96 | 8.96 | -3.45% | 47,306 |
| Oct 15, 2025 | 9.85 | 10.00 | 9.15 | 9.28 | 9.28 | -3.98% | 138,202 |
| Oct 14, 2025 | 9.34 | 10.00 | 8.94 | 9.67 | 9.67 | -0.67% | 91,250 |