-
5 DAY PERFORMANCE
+74.81% -
1 MONTH PERFORMANCE
+27.22% -
3 MONTH PERFORMANCE
+22.46% -
6 MONTH PERFORMANCE
-34.76% -
YEAR-TO-DATE PERFORMANCE
-33.24% -
1 YEAR PERFORMANCE
-21.14%
9F Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.36 | $2.38 (0.85%) | $2.91 | $1.98 | 602,803 | $25.27 M |
| 09/27/2024 | $1.36 | $2.30 (69.12%) | $3.00 | $1.35 | 2.48 M | $24.42 M |
| 09/26/2024 | $1.33 | $1.31 (-1.5%) | $1.48 | $1.27 | 6,715 | $13.91 M |
| 09/25/2024 | $1.35 | $1.32 (-2.22%) | $1.62 | $1.32 | 13,122 | $14.02 M |
| 09/24/2024 | $1.39 | $1.34 (-3.6%) | $1.42 | $1.30 | 7,000 | $14.23 M |
| 09/23/2024 | $1.32 | $1.39 (5.3%) | $1.41 | $1.21 | 12,300 | $14.76 M |
| 09/20/2024 | $1.55 | $1.26 (-18.71%) | $1.62 | $1.25 | 11,187 | $13.38 M |
| 09/19/2024 | $1.60 | $1.56 (-2.5%) | $1.68 | $1.54 | 2,300 | $16.57 M |
| 09/18/2024 | $1.76 | $1.54 (-12.5%) | $1.76 | $1.53 | 6,100 | $16.35 M |
| 09/17/2024 | $1.65 | $1.67 (1.21%) | $1.76 | $1.54 | 6,616 | $17.73 M |
| 09/16/2024 | $1.61 | $1.63 (1.24%) | $1.84 | $1.56 | 5,932 | $17.31 M |
| 09/13/2024 | $1.80 | $1.63 (-9.44%) | $1.81 | $1.63 | 15,500 | $17.31 M |
| 09/12/2024 | $1.72 | $1.82 (5.81%) | $1.99 | $1.70 | 6,728 | $19.33 M |
| 09/11/2024 | $1.70 | $1.70 (0%) | $1.91 | $1.70 | 7,400 | $18.05 M |
| 09/10/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 1,800 | $18.05 M |
| 09/09/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 1,300 | $18.05 M |
| 09/06/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 1,032 | $18.05 M |
| 09/05/2024 | $1.84 | $1.84 (0%) | $1.84 | $1.84 | 4,032 | $19.54 M |
| 09/04/2024 | $1.65 | $1.70 (3.03%) | $1.74 | $1.65 | 1,931 | $18.05 M |
| 09/03/2024 | $1.92 | $1.60 (-16.67%) | $1.93 | $1.56 | 1,600 | $16.99 M |
| 08/30/2024 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 2,000 | $19.11 M |
| 08/29/2024 | $1.74 | $1.81 (4.02%) | $1.87 | $1.74 | 2,147 | $19.22 M |
| 08/28/2024 | $1.71 | $1.88 (9.94%) | $1.88 | $1.70 | 12,746 | $19.96 M |
| 08/27/2024 | $1.67 | $1.75 (4.79%) | $1.80 | $1.67 | 1,944 | $18.58 M |
| 08/26/2024 | $1.76 | $1.66 (-5.68%) | $1.76 | $1.66 | 1,500 | $17.63 M |
| 08/23/2024 | $1.64 | $1.80 (9.76%) | $1.97 | $1.64 | 2,412 | $19.11 M |
| 08/22/2024 | $1.82 | $1.64 (-9.89%) | $1.82 | $1.61 | 1,107 | $17.42 M |
| 08/21/2024 | $1.76 | $1.80 (2.27%) | $2.03 | $1.75 | 3,380 | $19.11 M |
| 08/20/2024 | $1.56 | $1.81 (16.03%) | $1.92 | $1.56 | 6,848 | $19.22 M |
| 08/19/2024 | $1.44 | $1.56 (8.33%) | $1.95 | $1.44 | 8,022 | $16.57 M |
| 08/16/2024 | $1.80 | $1.88 (4.44%) | $1.88 | $1.80 | 4,107 | $19.96 M |
| 08/15/2024 | $1.90 | $1.88 (-1.05%) | $2.10 | $1.80 | 6,603 | $19.96 M |
| 08/14/2024 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.75 | 1,201 | $18.58 M |
| 08/13/2024 | $1.96 | $1.95 (-0.51%) | $2.06 | $1.95 | 2,400 | $20.71 M |
| 08/12/2024 | $1.76 | $1.79 (1.7%) | $2.02 | $1.76 | 2,312 | $19.01 M |
| 08/09/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 1,800 | $21.24 M |
| 08/08/2024 | $2.01 | $2.00 (-0.5%) | $2.06 | $2.00 | 3,900 | $21.24 M |
| 08/07/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 1,100 | $21.24 M |
| 08/06/2024 | $2.00 | $2.00 (0%) | $2.03 | $2.00 | 1,514 | $21.24 M |
| 08/05/2024 | $2.00 | $2.02 (1%) | $2.02 | $2.00 | 3,317 | $21.45 M |
| 08/02/2024 | $2.03 | $2.00 (-1.48%) | $2.08 | $2.00 | 5,737 | $21.24 M |
| 08/01/2024 | $2.03 | $2.02 (-0.49%) | $2.03 | $2.00 | 2,300 | $21.45 M |
| 07/31/2024 | $2.00 | $2.03 (1.5%) | $2.06 | $2.00 | 3,600 | $21.56 M |
| 07/30/2024 | $2.00 | $2.00 (0%) | $2.06 | $2.00 | 7,700 | $21.24 M |
| 07/29/2024 | $1.81 | $1.85 (2.21%) | $1.94 | $1.81 | 2,909 | $19.65 M |
| 07/26/2024 | $1.85 | $1.88 (1.62%) | $1.88 | $1.85 | 2,504 | $19.96 M |
| 07/25/2024 | $1.80 | $1.81 (0.56%) | $1.86 | $1.80 | 2,700 | $19.22 M |
| 07/24/2024 | $1.80 | $1.85 (2.78%) | $1.94 | $1.80 | 1,516 | $19.65 M |
| 07/23/2024 | $1.82 | $1.85 (1.65%) | $1.94 | $1.82 | 5,544 | $19.65 M |
| 07/22/2024 | $1.83 | $1.85 (1.09%) | $1.94 | $1.83 | 1,680 | $19.65 M |
| 07/18/2024 | $1.81 | $2.02 (11.6%) | $2.02 | $1.81 | 3,528 | $21.45 M |
| 07/17/2024 | $1.90 | $1.97 (3.68%) | $2.07 | $1.90 | 1,862 | $20.92 M |
| 07/16/2024 | $1.98 | $2.02 (2.02%) | $2.05 | $1.86 | 6,657 | $21.45 M |
| 07/15/2024 | $1.92 | $2.08 (8.33%) | $2.15 | $1.92 | 2,894 | $22.09 M |
| 07/12/2024 | $2.02 | $2.01 (-0.5%) | $2.13 | $2.00 | 7,869 | $21.34 M |
| 07/11/2024 | $2.14 | $2.03 (-5.14%) | $2.14 | $2.00 | 8,230 | $21.56 M |
| 07/10/2024 | $2.00 | $2.14 (7%) | $2.17 | $1.95 | 5,835 | $22.72 M |
| 07/09/2024 | $2.04 | $2.00 (-1.96%) | $2.05 | $2.00 | 2,481 | $21.24 M |
| 07/08/2024 | $2.00 | $2.03 (1.5%) | $2.11 | $2.00 | 2,155 | $21.56 M |
| 07/05/2024 | $2.01 | $2.04 (1.49%) | $2.19 | $2.01 | 2,010 | $21.66 M |
| 07/03/2024 | $2.23 | $2.03 (-8.97%) | $2.23 | $2.03 | 1,234 | $21.56 M |
| 07/02/2024 | $2.00 | $2.08 (4%) | $2.34 | $2.00 | 7,699 | $22.09 M |
| 07/01/2024 | $1.85 | $1.87 (1.08%) | $2.07 | $1.85 | 2,823 | $19.86 M |