-
5 DAY PERFORMANCE
-5.00% -
1 MONTH PERFORMANCE
-21.76% -
3 MONTH PERFORMANCE
-26.11% -
6 MONTH PERFORMANCE
-56.11% -
YEAR-TO-DATE PERFORMANCE
-61.22% -
1 YEAR PERFORMANCE
-60.18%
9F Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.24 | $1.33 (7.26%) | $1.37 | $1.22 | 13,481 | $15.66 M |
| 11/20/2024 | $1.24 | $1.28 (3.23%) | $1.37 | $1.21 | 17,904 | $15.07 M |
| 11/19/2024 | $1.28 | $1.19 (-7.03%) | $1.39 | $1.13 | 20,900 | $14.01 M |
| 11/18/2024 | $1.35 | $1.28 (-5.19%) | $1.43 | $1.28 | 8,116 | $15.07 M |
| 11/15/2024 | $1.42 | $1.40 (-1.41%) | $1.47 | $1.35 | 15,416 | $16.48 M |
| 11/14/2024 | $1.39 | $1.44 (3.6%) | $1.51 | $1.25 | 68,127 | $16.95 M |
| 11/13/2024 | $1.41 | $1.40 (-0.71%) | $1.49 | $1.34 | 8,100 | $16.48 M |
| 11/12/2024 | $1.59 | $1.44 (-9.43%) | $1.59 | $1.41 | 22,295 | $16.95 M |
| 11/11/2024 | $1.57 | $1.56 (-0.64%) | $1.67 | $1.55 | 10,400 | $18.37 M |
| 11/08/2024 | $1.53 | $1.61 (5.23%) | $1.66 | $1.53 | 20,208 | $18.96 M |
| 11/07/2024 | $1.58 | $1.53 (-3.16%) | $1.68 | $1.52 | 17,830 | $18.01 M |
| 11/06/2024 | $1.53 | $1.58 (3.27%) | $1.71 | $1.51 | 20,000 | $18.60 M |
| 11/05/2024 | $1.60 | $1.53 (-4.38%) | $1.61 | $1.52 | 20,323 | $18.01 M |
| 11/04/2024 | $1.62 | $1.61 (-0.62%) | $1.68 | $1.61 | 6,820 | $18.96 M |
| 11/01/2024 | $1.60 | $1.63 (1.87%) | $1.71 | $1.59 | 5,411 | $19.19 M |
| 10/31/2024 | $1.57 | $1.57 (0%) | $1.73 | $1.57 | 6,100 | $18.48 M |
| 10/30/2024 | $1.62 | $1.60 (-1.23%) | $1.68 | $1.52 | 28,500 | $18.84 M |
| 10/29/2024 | $1.63 | $1.69 (3.68%) | $1.72 | $1.63 | 8,639 | $19.90 M |
| 10/28/2024 | $1.73 | $1.68 (-2.89%) | $1.75 | $1.66 | 7,500 | $19.78 M |
| 10/25/2024 | $1.65 | $1.67 (1.21%) | $1.78 | $1.65 | 3,021 | $19.66 M |
| 10/24/2024 | $1.75 | $1.67 (-4.57%) | $1.80 | $1.67 | 8,900 | $19.66 M |
| 10/23/2024 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.71 | 1,544 | $20.13 M |
| 10/22/2024 | $1.76 | $1.70 (-3.41%) | $1.80 | $1.70 | 2,347 | $20.01 M |
| 10/21/2024 | $1.74 | $1.70 (-2.3%) | $1.83 | $1.70 | 10,669 | $20.01 M |
| 10/18/2024 | $1.85 | $1.80 (-2.7%) | $1.95 | $1.80 | 9,302 | $21.19 M |
| 10/17/2024 | $1.98 | $1.84 (-7.07%) | $2.03 | $1.84 | 13,600 | $21.66 M |
| 10/16/2024 | $1.91 | $1.92 (0.52%) | $2.10 | $1.91 | 7,803 | $22.60 M |
| 10/15/2024 | $1.81 | $1.96 (8.29%) | $2.20 | $1.78 | 39,920 | $23.08 M |
| 10/14/2024 | $1.88 | $1.81 (-3.72%) | $1.96 | $1.81 | 7,370 | $21.31 M |
| 10/11/2024 | $1.80 | $1.80 (0%) | $1.95 | $1.77 | 18,600 | $21.19 M |
| 10/10/2024 | $2.23 | $1.83 (-17.94%) | $2.23 | $1.81 | 52,400 | $21.55 M |
| 10/09/2024 | $2.51 | $2.17 (-13.55%) | $2.51 | $2.17 | 37,100 | $25.55 M |
| 10/08/2024 | $2.55 | $2.47 (-3.14%) | $2.70 | $2.40 | 73,234 | $29.08 M |
| 10/07/2024 | $3.18 | $2.79 (-12.26%) | $3.37 | $2.70 | 176,529 | $29.63 M |
| 10/04/2024 | $2.56 | $2.79 (8.98%) | $2.98 | $2.56 | 226,423 | $29.63 M |
| 10/03/2024 | $2.81 | $2.35 (-16.37%) | $2.88 | $2.27 | 133,200 | $24.95 M |
| 10/02/2024 | $3.25 | $3.10 (-4.62%) | $3.60 | $2.75 | 315,900 | $32.92 M |
| 10/01/2024 | $2.34 | $2.75 (17.52%) | $2.98 | $2.16 | 254,340 | $29.20 M |
| 09/30/2024 | $2.36 | $2.42 (2.54%) | $2.91 | $1.98 | 612,419 | $25.70 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 |