The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
7.20
+0.28 (4.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
The9 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,702 |
| Nov 28, 2025 | 7.15 | 7.37 | 7.05 | 7.17 | 7.17 | 0.28% | 10,463 |
| Nov 26, 2025 | 8.22 | 8.22 | 7.01 | 7.15 | 7.15 | -4.67% | 21,168 |
| 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 |
| Oct 13, 2025 | 9.52 | 10.00 | 9.10 | 9.73 | 9.73 | 5.19% | 155,361 |
| Oct 10, 2025 | 11.21 | 11.21 | 9.20 | 9.25 | 9.25 | -16.52% | 124,332 |
| Oct 9, 2025 | 11.11 | 11.45 | 10.80 | 11.08 | 11.08 | -3.06% | 73,853 |
| Oct 8, 2025 | 10.82 | 11.60 | 10.57 | 11.43 | 11.43 | 6.62% | 159,697 |
| Oct 7, 2025 | 10.31 | 10.82 | 10.20 | 10.72 | 10.72 | 2.78% | 123,243 |
| Oct 6, 2025 | 10.27 | 10.67 | 10.27 | 10.43 | 10.43 | 1.36% | 74,887 |
| Oct 3, 2025 | 10.08 | 10.67 | 10.02 | 10.29 | 10.29 | -0.39% | 83,936 |
| Oct 2, 2025 | 10.62 | 10.87 | 10.00 | 10.33 | 10.33 | -2.73% | 414,000 |
| Oct 1, 2025 | 10.67 | 11.45 | 10.50 | 10.62 | 10.62 | -0.09% | 74,754 |
| Sep 30, 2025 | 10.26 | 10.69 | 10.15 | 10.63 | 10.63 | 3.40% | 79,843 |
| Sep 29, 2025 | 10.28 | 10.40 | 10.06 | 10.28 | 10.28 | 1.78% | 63,221 |
| Sep 26, 2025 | 10.01 | 10.34 | 10.01 | 10.10 | 10.10 | 0.90% | 32,650 |
| 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% | 69,691 |
| 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 |
| Jul 17, 2025 | 9.93 | 10.20 | 9.51 | 9.51 | 9.51 | -4.61% | 88,620 |