5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
-25.73%
3 MONTH PERFORMANCE
+3.87%
6 MONTH PERFORMANCE
+138.74%
YEAR-TO-DATE PERFORMANCE
-28.64%
1 YEAR PERFORMANCE
+198.04%
9F Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $4.39 | $4.72 (7.52%) | $4.72 | $4.21 | 2.65 K | $55.58 M |
| 02/18/2026 | $4.70 | $4.86 (3.4%) | $5.64 | $4.65 | 3.42 K | $57.23 M |
| 02/17/2026 | $4.25 | $4.35 (2.35%) | $4.35 | $4.21 | 2.91 K | $51.22 M |
| 02/13/2026 | $4.32 | $4.52 (4.63%) | $4.66 | $4.32 | 1.84 K | $53.22 M |
| 02/12/2026 | $4.50 | $4.70 (4.44%) | $4.82 | $4.50 | 9.30 K | $55.34 M |
| 02/11/2026 | $4.47 | $4.51 (0.89%) | $4.86 | $4.47 | 6.60 K | $53.11 M |
| 02/10/2026 | $4.37 | $4.40 (0.69%) | $4.88 | $4.37 | 8.60 K | $51.81 M |
| 02/09/2026 | $4.27 | $4.24 (-0.7%) | $4.70 | $4.21 | 6.33 K | $49.93 M |
| 02/06/2026 | $4.55 | $4.63 (1.76%) | $4.63 | $4.21 | 5.14 K | $54.52 M |
| 02/05/2026 | $4.41 | $4.56 (3.4%) | $4.60 | $4.32 | 6.60 K | $53.69 M |
| 02/04/2026 | $5.11 | $4.87 (-4.7%) | $5.23 | $4.15 | 40.30 K | $57.34 M |
| 02/03/2026 | $4.85 | $5.49 (13.2%) | $5.56 | $4.85 | 11.75 K | $64.64 M |
| 02/02/2026 | $5.61 | $4.67 (-16.76%) | $5.61 | $4.67 | 10.33 K | $54.99 M |
| 01/30/2026 | $5.60 | $5.60 (0%) | $5.60 | $5.60 | 700 | $65.94 M |
| 01/29/2026 | $5.43 | $5.43 (0%) | $5.43 | $5.43 | 1.00 K | $63.94 M |
| 01/28/2026 | $5.75 | $5.68 (-1.22%) | $6.28 | $5.38 | 3.90 K | $66.88 M |
| 01/27/2026 | $5.99 | $5.97 (-0.33%) | $5.99 | $5.71 | 10.80 K | $70.30 M |
| 01/26/2026 | $6.13 | $6.16 (0.49%) | $6.22 | $6.13 | 1.70 K | $72.53 M |
| 01/23/2026 | $5.90 | $6.01 (1.86%) | $6.01 | $5.90 | 2.54 K | $70.77 M |
| 01/22/2026 | $5.85 | $6.04 (3.25%) | $6.04 | $5.68 | 4.14 K | $71.12 M |
| 01/21/2026 | $6.05 | $5.89 (-2.64%) | $6.10 | $5.81 | 6.30 K | $69.35 M |
| 01/20/2026 | $5.79 | $5.95 (2.76%) | $6.10 | $5.79 | 2.85 K | $70.06 M |
| 01/16/2026 | $6.04 | $6.14 (1.66%) | $6.51 | $5.39 | 11.10 K | $72.30 M |
| 01/15/2026 | $6.18 | $6.05 (-2.1%) | $6.32 | $6.05 | 6.96 K | $71.24 M |
| 01/14/2026 | $6.60 | $6.22 (-5.76%) | $6.85 | $6.05 | 9.10 K | $73.24 M |
| 01/13/2026 | $6.13 | $6.45 (5.22%) | $7.20 | $6.13 | 20.32 K | $75.95 M |
| 01/12/2026 | $6.39 | $6.60 (3.29%) | $7.45 | $6.10 | 39.90 K | $77.71 M |
| 01/09/2026 | $6.90 | $7.17 (3.91%) | $7.48 | $6.85 | 3.30 K | $84.43 M |
| 01/08/2026 | $6.69 | $7.15 (6.88%) | $7.26 | $6.69 | 6.50 K | $84.19 M |
| 01/07/2026 | $6.22 | $6.70 (7.72%) | $6.75 | $6.20 | 5.93 K | $78.89 M |
| 01/06/2026 | $6.01 | $6.35 (5.66%) | $6.37 | $5.92 | 3.14 K | $74.77 M |
| 01/05/2026 | $5.16 | $5.99 (16.09%) | $6.01 | $5.16 | 9.04 K | $70.53 M |
| 01/02/2026 | $6.38 | $5.03 (-21.16%) | $6.38 | $5.00 | 13.33 K | $59.23 M |
| 12/31/2025 | $6.62 | $6.39 (-3.47%) | $7.28 | $6.38 | 9.06 K | $75.24 M |
| 12/30/2025 | $8.00 | $7.52 (-6%) | $8.00 | $7.20 | 3.60 K | $88.55 M |
| 12/29/2025 | $7.33 | $8.00 (9.14%) | $8.00 | $6.80 | 18.28 K | $94.20 M |
| 12/26/2025 | $7.22 | $7.40 (2.49%) | $7.50 | $7.13 | 3.80 K | $87.13 M |
| 12/24/2025 | $7.00 | $7.22 (3.14%) | $7.50 | $7.00 | 4.10 K | $85.02 M |
| 12/23/2025 | $6.49 | $7.00 (7.86%) | $7.20 | $6.49 | 4.81 K | $82.42 M |
| 12/22/2025 | $6.40 | $6.55 (2.34%) | $6.55 | $5.92 | 5.10 K | $77.13 M |
| 12/19/2025 | $6.07 | $6.45 (6.26%) | $6.50 | $6.07 | 2.20 K | $75.95 M |
| 12/18/2025 | $6.75 | $6.44 (-4.59%) | $6.75 | $6.37 | 4.01 K | $75.83 M |
| 12/17/2025 | $6.66 | $6.62 (-0.6%) | $7.76 | $6.62 | 18.70 K | $77.95 M |
| 12/16/2025 | $6.30 | $6.66 (5.71%) | $6.94 | $6.30 | 6.95 K | $78.42 M |
| 12/15/2025 | $7.18 | $6.30 (-12.26%) | $7.58 | $6.12 | 19.40 K | $74.18 M |
| 12/12/2025 | $8.45 | $7.37 (-12.78%) | $9.48 | $7.00 | 51.10 K | $86.78 M |
| 12/11/2025 | $6.31 | $8.44 (33.76%) | $8.97 | $6.05 | 49.20 K | $99.38 M |
| 12/10/2025 | $5.27 | $6.62 (25.62%) | $6.90 | $5.18 | 42.49 K | $77.95 M |
| 12/09/2025 | $5.08 | $5.24 (3.15%) | $5.50 | $5.08 | 17.10 K | $61.70 M |
| 12/08/2025 | $4.90 | $4.99 (1.84%) | $5.00 | $4.57 | 7.18 K | $58.76 M |
| 12/05/2025 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 534 | $57.40 M |
| 12/04/2025 | $4.49 | $4.51 (0.45%) | $4.51 | $4.49 | 4.50 K | $53.93 M |
| 12/03/2025 | $4.72 | $4.49 (-4.87%) | $4.72 | $4.35 | 5.22 K | $53.69 M |
| 12/02/2025 | $4.75 | $4.57 (-3.79%) | $4.75 | $4.57 | 1.60 K | $54.65 M |
| 12/01/2025 | $4.82 | $4.56 (-5.39%) | $4.90 | $4.41 | 11.30 K | $54.53 M |
| 11/28/2025 | $4.93 | $4.87 (-1.22%) | $4.94 | $4.80 | 6.22 K | $58.12 M |
| 11/26/2025 | $4.35 | $4.71 (8.28%) | $4.71 | $4.35 | 800 | $56.33 M |
| 11/25/2025 | $4.27 | $4.53 (6.09%) | $4.53 | $4.27 | 1.22 K | $54.17 M |
| 11/24/2025 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 2.22 K | $50.23 M |
| 11/21/2025 | $4.35 | $4.21 (-3.22%) | $4.35 | $4.21 | 2.53 K | $50.35 M |
| 11/20/2025 | $4.31 | $4.45 (3.25%) | $4.45 | $4.24 | 1.30 K | $53.22 M |
| 11/19/2025 | $4.39 | $4.39 (0%) | $4.50 | $4.24 | 11.70 K | $52.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
