The9 Limited NCTY
2.73 USD 0.00 (+0.00%)
Regular-session close
2.61 -0.12 -4.40%
After hours · Nov 13, 4:00 PM ET
2.59 Day range 2.75
2.54 52-week range 8.22
- YTD
- -57.14%
- 1 year
- -60.15%
NCTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.73 | 2.75 | 2.59 | 2.73 | 0.00 | 0.00% | 25,313 |
| Nov 12, 2026 | 2.73 | 2.77 | 2.57 | 2.73 | +0.01 | +0.37% | 15,600 |
| Nov 11, 2026 | 2.76 | 2.81 | 2.67 | 2.72 | -0.06 | -2.16% | 14,000 |
| Nov 10, 2026 | 2.78 | 2.97 | 2.61 | 2.78 | -0.04 | -1.42% | 22,300 |
| Nov 9, 2026 | 2.66 | 2.87 | 2.62 | 2.82 | +0.18 | +6.82% | 51,900 |
| Nov 6, 2026 | 2.61 | 2.76 | 2.59 | 2.64 | +0.07 | +2.72% | 19,700 |
| Nov 5, 2026 | 2.56 | 2.68 | 2.40 | 2.57 | +0.03 | +1.18% | 18,600 |
| Nov 4, 2026 | 2.79 | 2.84 | 2.53 | 2.54 | -0.18 | -6.62% | 31,900 |
| Nov 3, 2026 | 2.74 | 2.89 | 2.66 | 2.72 | +0.05 | +1.87% | 16,100 |
| Nov 2, 2026 | 3.05 | 3.15 | 2.65 | 2.67 | -0.32 | -10.70% | 43,800 |
| Oct 30, 2026 | 3.01 | 3.07 | 2.94 | 2.99 | -0.15 | -4.78% | 23,000 |
| Oct 29, 2026 | 3.25 | 3.25 | 3.12 | 3.14 | -0.12 | -3.68% | 34,800 |
| Oct 28, 2026 | 3.29 | 3.30 | 3.09 | 3.26 | +0.06 | +1.87% | 80,700 |
| Oct 27, 2026 | 3.19 | 3.24 | 3.08 | 3.20 | -0.08 | -2.44% | 36,900 |
| Oct 26, 2026 | 3.13 | 3.28 | 3.09 | 3.28 | +0.15 | +4.79% | 41,500 |
| Oct 23, 2026 | 3.12 | 3.32 | 3.11 | 3.13 | +0.01 | +0.32% | 61,100 |
| Oct 22, 2026 | 3.36 | 3.36 | 3.09 | 3.12 | -0.24 | -7.14% | 81,300 |
| Oct 21, 2026 | 3.35 | 3.36 | 3.28 | 3.36 | +0.08 | +2.44% | 19,300 |
| Oct 20, 2026 | 3.16 | 3.38 | 3.16 | 3.28 | 0.00 | 0.00% | 67,600 |
| Oct 19, 2026 | 3.40 | 3.54 | 3.26 | 3.28 | -0.09 | -2.67% | 118,200 |
| Oct 16, 2026 | 3.32 | 3.47 | 3.30 | 3.37 | -0.02 | -0.59% | 146,300 |
| Oct 15, 2026 | 3.42 | 3.51 | 3.29 | 3.39 | -0.03 | -0.88% | 42,900 |
| Oct 14, 2026 | 3.39 | 3.44 | 3.36 | 3.42 | -0.07 | -2.01% | 33,600 |
| Oct 13, 2026 | 3.58 | 3.62 | 3.41 | 3.49 | -0.09 | -2.51% | 90,800 |
| Oct 12, 2026 | 3.50 | 3.59 | 3.40 | 3.58 | +0.04 | +1.13% | 99,000 |
| Oct 9, 2026 | 3.47 | 3.63 | 3.46 | 3.54 | +0.07 | +2.02% | 66,500 |
| Oct 8, 2026 | 3.40 | 3.53 | 3.33 | 3.47 | +0.05 | +1.46% | 63,800 |
| Oct 7, 2026 | 3.40 | 3.44 | 3.31 | 3.42 | +0.01 | +0.29% | 49,200 |
| Oct 6, 2026 | 3.30 | 3.67 | 3.27 | 3.41 | +0.14 | +4.28% | 177,900 |
| Oct 5, 2026 | 3.27 | 3.40 | 3.20 | 3.27 | -0.03 | -0.91% | 142,000 |
| Oct 2, 2026 | 3.45 | 3.50 | 3.26 | 3.30 | -0.05 | -1.49% | 72,200 |
| Oct 1, 2026 | 3.40 | 3.55 | 3.18 | 3.35 | +0.03 | +0.90% | 138,300 |
| Sep 30, 2026 | 3.46 | 3.49 | 3.12 | 3.32 | -0.07 | -2.06% | 233,600 |
| Sep 29, 2026 | 3.38 | 3.43 | 3.25 | 3.39 | +0.05 | +1.50% | 145,300 |
| Sep 28, 2026 | 3.64 | 3.70 | 3.34 | 3.34 | -0.31 | -8.49% | 128,400 |
| Sep 25, 2026 | 3.56 | 3.67 | 3.36 | 3.65 | +0.08 | +2.24% | 70,500 |
| Sep 24, 2026 | 3.64 | 3.77 | 3.57 | 3.57 | -0.09 | -2.46% | 110,800 |
| Sep 23, 2026 | 3.85 | 3.95 | 3.60 | 3.66 | -0.22 | -5.67% | 87,300 |
| Sep 22, 2026 | 4.00 | 4.15 | 3.85 | 3.88 | -0.14 | -3.48% | 188,000 |
| Sep 21, 2026 | 3.99 | 4.39 | 3.97 | 4.02 | +0.06 | +1.52% | 165,800 |
| Sep 18, 2026 | 3.92 | 4.08 | 3.88 | 3.96 | +0.04 | +1.02% | 116,500 |
| Sep 17, 2026 | 3.97 | 4.14 | 3.90 | 3.92 | +0.02 | +0.51% | 397,800 |
| Sep 16, 2026 | 3.96 | 4.11 | 3.78 | 3.90 | -0.08 | -2.01% | 127,000 |
| Sep 15, 2026 | 3.76 | 4.05 | 3.75 | 3.98 | +0.18 | +4.74% | 225,900 |
| Sep 14, 2026 | 4.11 | 4.11 | 3.75 | 3.80 | -0.38 | -9.09% | 145,500 |
| Sep 11, 2026 | 3.75 | 4.41 | 3.46 | 4.18 | +0.44 | +11.76% | 382,400 |
| Sep 10, 2026 | 3.70 | 4.07 | 3.55 | 3.74 | -0.05 | -1.32% | 454,100 |
| Sep 9, 2026 | 4.53 | 4.53 | 3.71 | 3.79 | -0.71 | -15.78% | 262,000 |
| Sep 8, 2026 | 4.61 | 4.61 | 4.18 | 4.50 | -0.19 | -4.05% | 212,400 |
| Sep 4, 2026 | 4.78 | 4.99 | 4.41 | 4.69 | -0.11 | -2.29% | 219,400 |
| Sep 3, 2026 | 4.87 | 4.90 | 4.66 | 4.80 | -0.08 | -1.64% | 256,100 |
| Sep 2, 2026 | 4.81 | 4.95 | 4.42 | 4.88 | +0.06 | +1.24% | 215,100 |
| Sep 1, 2026 | 4.30 | 4.90 | 4.20 | 4.82 | +0.39 | +8.80% | 299,300 |
| Aug 31, 2026 | 4.39 | 4.56 | 4.21 | 4.43 | +0.03 | +0.68% | 188,600 |
| Aug 28, 2026 | 4.61 | 4.87 | 4.35 | 4.40 | -0.30 | -6.38% | 206,700 |
| Aug 27, 2026 | 4.85 | 4.89 | 4.58 | 4.70 | -0.15 | -3.09% | 211,800 |
| Aug 26, 2026 | 4.31 | 4.94 | 4.25 | 4.85 | +0.48 | +10.98% | 321,700 |
| Aug 25, 2026 | 5.24 | 5.24 | 4.13 | 4.37 | -1.20 | -21.54% | 198,700 |
| Aug 24, 2026 | 5.73 | 7.75 | 5.34 | 5.57 | -0.21 | -3.63% | 1,011,700 |
| Aug 21, 2026 | 4.58 | 5.81 | 4.36 | 5.78 | +1.42 | +32.57% | 905,500 |
| Aug 20, 2026 | 4.29 | 4.50 | 4.20 | 4.36 | +0.04 | +0.93% | 251,900 |
| Aug 19, 2026 | 4.34 | 4.57 | 4.15 | 4.32 | 0.00 | 0.00% | 311,900 |
| Aug 18, 2026 | 4.70 | 4.75 | 4.21 | 4.32 | -0.31 | -6.70% | 123,400 |
| Aug 17, 2026 | 4.54 | 4.68 | 4.35 | 4.63 | +0.05 | +1.09% | 292,100 |
| Aug 14, 2026 | 4.50 | 4.58 | 4.15 | 4.58 | +0.33 | +7.76% | 243,300 |
65 days, newest first. Daily bars as drawn on the NCTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.