9F Inc. (JFU) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.35

north_east

$0.14 (11.56%)

Day's range

$1.22

$1.59

5 DAY PERFORMANCE

+8.87%

1 MONTH PERFORMANCE

-6.90%

3 MONTH PERFORMANCE

-12.90%

6 MONTH PERFORMANCE

-17.18%

YEAR-TO-DATE PERFORMANCE

-10.60%

1 YEAR PERFORMANCE

-56.17%

9F Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/30/2025	$1.20	$1.35 (12.5%)	$1.59	$1.20	61,585	$15.89 M
04/29/2025	$1.25	$1.21 (-3.2%)	$1.43	$1.21	19,900	$14.25 M
04/28/2025	$1.12	$1.21 (8.04%)	$1.40	$1.12	16,909	$14.25 M
04/25/2025	$1.05	$1.24 (18.1%)	$1.26	$1.05	69,047	$14.60 M
04/24/2025	$1.08	$1.19 (10.19%)	$1.19	$1.02	1,300	$14.01 M
04/23/2025	$1.07	$1.08 (0.93%)	$1.09	$1.01	3,648	$12.72 M
04/22/2025	$1.03	$1.08 (4.85%)	$1.08	$1.02	1,627	$12.72 M
04/21/2025	$1.05	$1.02 (-2.86%)	$1.05	$1.02	515	$12.01 M
04/17/2025	$1.06	$1.06 (0%)	$1.07	$1.03	7,755	$12.48 M
04/16/2025	$1.06	$1.07 (0.94%)	$1.14	$1.06	1,100	$12.60 M
04/15/2025	$1.09	$1.06 (-2.75%)	$1.12	$1.06	3,907	$12.48 M
04/14/2025	$1.06	$1.10 (3.77%)	$1.24	$1.02	17,011	$12.95 M
04/11/2025	$1.05	$1.01 (-3.81%)	$1.05	$1.01	5,642	$11.89 M
04/10/2025	$1.04	$1.05 (0.96%)	$1.07	$1.04	2,926	$12.36 M
04/09/2025	$1.09	$1.01 (-7.34%)	$1.09	$1.01	14,611	$11.89 M
04/08/2025	$1.20	$1.08 (-10%)	$1.21	$1.03	12,229	$12.72 M
04/07/2025	$1.26	$1.21 (-3.97%)	$1.26	$1.11	16,900	$14.25 M
04/04/2025	$1.35	$1.29 (-4.44%)	$1.36	$1.27	4,809	$15.19 M
04/03/2025	$1.35	$1.35 (0%)	$1.41	$1.35	2,447	$15.89 M
04/02/2025	$1.38	$1.42 (2.9%)	$1.46	$1.38	2,500	$16.72 M
04/01/2025	$1.45	$1.45 (0%)	$1.48	$1.26	15,700	$17.07 M
03/31/2025	$1.39	$1.35 (-2.88%)	$1.39	$1.29	8,530	$15.89 M
03/28/2025	$1.46	$1.41 (-3.42%)	$1.46	$1.41	3,000	$16.60 M
03/27/2025	$1.45	$1.50 (3.45%)	$1.53	$1.42	3,414	$17.66 M
03/26/2025	$1.45	$1.45 (0%)	$1.45	$1.45	0	$17.07 M
03/25/2025	$1.46	$1.45 (-0.68%)	$1.62	$1.40	7,031	$17.07 M
03/24/2025	$1.53	$1.53 (0%)	$1.65	$1.53	3,500	$18.01 M
03/21/2025	$1.48	$1.60 (8.11%)	$1.70	$1.46	18,021	$18.84 M
03/20/2025	$1.51	$1.51 (0%)	$1.51	$1.51	0	$17.78 M
03/19/2025	$1.46	$1.51 (3.42%)	$1.58	$1.46	2,448	$17.78 M
03/18/2025	$1.49	$1.45 (-2.68%)	$1.50	$1.45	3,443	$17.07 M
03/17/2025	$1.46	$1.45 (-0.68%)	$1.55	$1.45	6,100	$17.07 M
03/14/2025	$1.45	$1.45 (0%)	$1.63	$1.45	4,582	$17.07 M
03/13/2025	$1.45	$1.37 (-5.52%)	$1.45	$1.37	1,598	$16.13 M
03/12/2025	$1.56	$1.45 (-7.05%)	$1.56	$1.42	1,800	$17.07 M
03/11/2025	$1.38	$1.38 (0%)	$1.38	$1.38	500	$16.25 M
03/10/2025	$1.52	$1.45 (-4.61%)	$1.61	$1.45	2,000	$17.07 M
03/07/2025	$1.50	$1.49 (-0.67%)	$1.51	$1.44	5,800	$17.54 M
03/06/2025	$1.48	$1.55 (4.73%)	$1.56	$1.48	4,737	$18.25 M
03/05/2025	$1.48	$1.56 (5.41%)	$1.61	$1.48	10,290	$18.37 M
03/04/2025	$1.41	$1.55 (9.93%)	$1.55	$1.41	8,877	$18.25 M
03/03/2025	$1.55	$1.52 (-1.94%)	$1.55	$1.52	1,112	$17.90 M
02/28/2025	$1.50	$1.50 (0%)	$1.54	$1.50	912	$17.66 M
02/27/2025	$1.51	$1.51 (0%)	$1.57	$1.50	15,363	$17.78 M
02/26/2025	$1.53	$1.53 (0%)	$1.53	$1.52	5,600	$18.01 M
02/25/2025	$1.54	$1.58 (2.6%)	$1.58	$1.51	2,737	$18.60 M
02/24/2025	$1.54	$1.61 (4.55%)	$1.61	$1.54	1,900	$18.96 M
02/21/2025	$1.60	$1.53 (-4.38%)	$1.65	$1.44	25,251	$18.01 M
02/20/2025	$1.57	$1.50 (-4.46%)	$1.57	$1.50	1,000	$17.66 M
02/19/2025	$1.56	$1.53 (-1.92%)	$1.60	$1.50	9,000	$18.01 M
02/18/2025	$1.51	$1.52 (0.66%)	$1.60	$1.50	9,800	$17.90 M
02/14/2025	$1.37	$1.46 (6.57%)	$1.88	$1.37	20,335	$17.19 M
02/13/2025	$1.39	$1.43 (2.88%)	$1.43	$1.34	4,800	$16.84 M
02/12/2025	$1.34	$1.33 (-0.75%)	$1.34	$1.30	3,872	$15.66 M
02/11/2025	$1.47	$1.33 (-9.52%)	$1.47	$1.20	50,003	$15.66 M
02/10/2025	$1.51	$1.50 (-0.66%)	$1.55	$1.50	10,607	$17.66 M
02/07/2025	$1.54	$1.54 (0%)	$1.54	$1.54	135	$18.13 M
02/06/2025	$1.52	$1.54 (1.32%)	$1.57	$1.51	2,500	$18.13 M
02/05/2025	$1.49	$1.50 (0.67%)	$1.53	$1.49	3,316	$17.66 M
02/04/2025	$1.61	$1.58 (-1.86%)	$1.61	$1.58	1,516	$18.60 M
02/03/2025	$1.55	$1.55 (0%)	$1.55	$1.55	0	$18.25 M