5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
+11.19%
3 MONTH PERFORMANCE
+15.50%
6 MONTH PERFORMANCE
-2.61%
YEAR-TO-DATE PERFORMANCE
-1.32%
1 YEAR PERFORMANCE
-26.60%
9F Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $1.43 | $1.47 (2.8%) | $1.52 | $1.43 | 4.74 K | $17.31 M |
| 07/02/2025 | $1.34 | $1.44 (7.46%) | $1.45 | $1.31 | 39.13 K | $16.95 M |
| 07/01/2025 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.27 | 10.41 K | $15.07 M |
| 06/30/2025 | $1.50 | $1.25 (-16.67%) | $1.54 | $1.25 | 45.46 K | $14.72 M |
| 06/27/2025 | $1.40 | $1.47 (5%) | $1.47 | $1.40 | 1.70 K | $17.31 M |
| 06/26/2025 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.41 | 1.92 K | $16.60 M |
| 06/25/2025 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.40 | 1.55 K | $16.84 M |
| 06/24/2025 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.39 | 4.41 K | $16.48 M |
| 06/23/2025 | $1.36 | $1.42 (4.41%) | $1.45 | $1.36 | 7.94 K | $16.72 M |
| 06/20/2025 | $1.41 | $1.48 (4.96%) | $1.48 | $1.41 | 1.31 K | $17.42 M |
| 06/18/2025 | $1.46 | $1.46 (0%) | $1.46 | $1.40 | 2.42 K | $17.19 M |
| 06/17/2025 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 294 | $17.19 M |
| 06/16/2025 | $1.46 | $1.46 (0%) | $1.52 | $1.39 | 4.20 K | $17.19 M |
| 06/13/2025 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 849 | $16.48 M |
| 06/12/2025 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 641 | $16.25 M |
| 06/11/2025 | $1.54 | $1.47 (-4.55%) | $1.57 | $1.47 | 4.45 K | $17.31 M |
| 06/10/2025 | $1.50 | $1.53 (2%) | $1.60 | $1.37 | 12.40 K | $18.01 M |
| 06/09/2025 | $1.42 | $1.42 (0%) | $1.42 | $1.42 | 1 | $16.72 M |
| 06/06/2025 | $1.43 | $1.43 (0%) | $1.48 | $1.35 | 1.81 K | $16.84 M |
| 06/05/2025 | $1.41 | $1.35 (-4.26%) | $1.43 | $1.35 | 2.10 K | $15.89 M |
| 06/04/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.34 | 1.10 K | $15.78 M |
| 06/03/2025 | $1.34 | $1.36 (1.49%) | $1.41 | $1.34 | 2.10 K | $16.01 M |
| 06/02/2025 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.35 | 620 | $15.89 M |
| 05/30/2025 | $1.37 | $1.40 (2.19%) | $1.48 | $1.34 | 8.77 K | $16.48 M |
| 05/29/2025 | $1.33 | $1.33 (0%) | $1.33 | $1.33 | 200 | $15.66 M |
| 05/28/2025 | $1.32 | $1.34 (1.52%) | $1.48 | $1.32 | 7.53 K | $15.78 M |
| 05/27/2025 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.32 | 1.81 K | $15.54 M |
| 05/23/2025 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.47 | 3.20 K | $17.31 M |
| 05/22/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.32 | 67 | $15.54 M |
| 05/21/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.32 | 187 | $15.54 M |
| 05/20/2025 | $1.32 | $1.32 (0%) | $1.32 | $1.32 | 0 | $15.54 M |
| 05/19/2025 | $1.30 | $1.32 (1.54%) | $1.33 | $1.30 | 1.50 K | $15.54 M |
| 05/16/2025 | $1.47 | $1.34 (-8.84%) | $1.47 | $1.30 | 8.60 K | $15.78 M |
| 05/15/2025 | $1.47 | $1.32 (-10.2%) | $1.47 | $1.31 | 1.80 K | $15.54 M |
| 05/14/2025 | $1.33 | $1.36 (2.26%) | $1.39 | $1.33 | 3.60 K | $16.01 M |
| 05/13/2025 | $1.31 | $1.34 (2.29%) | $1.47 | $1.31 | 3.31 K | $15.78 M |
| 05/12/2025 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.35 | 16.64 K | $16.48 M |
| 05/09/2025 | $1.41 | $1.48 (4.96%) | $1.48 | $1.39 | 1.42 K | $17.42 M |
| 05/08/2025 | $1.42 | $1.58 (11.27%) | $1.58 | $1.42 | 9.43 K | $18.60 M |
| 05/07/2025 | $1.52 | $1.48 (-2.63%) | $1.75 | $1.39 | 79.71 K | $17.42 M |
| 05/06/2025 | $1.40 | $1.49 (6.43%) | $1.49 | $1.38 | 6.47 K | $17.54 M |
| 05/05/2025 | $1.44 | $1.45 (0.69%) | $1.58 | $1.33 | 50.90 K | $17.07 M |
| 05/02/2025 | $1.53 | $1.36 (-11.11%) | $1.53 | $1.36 | 20.20 K | $16.01 M |
| 05/01/2025 | $1.40 | $1.49 (6.43%) | $1.54 | $1.30 | 39.80 K | $17.54 M |
| 04/30/2025 | $1.20 | $1.35 (12.5%) | $1.59 | $1.20 | 61.83 K | $15.89 M |
| 04/29/2025 | $1.25 | $1.21 (-3.2%) | $1.43 | $1.21 | 19.90 K | $14.25 M |
| 04/28/2025 | $1.12 | $1.21 (8.04%) | $1.40 | $1.12 | 16.91 K | $14.25 M |
| 04/25/2025 | $1.05 | $1.24 (18.1%) | $1.26 | $1.05 | 69.05 K | $14.60 M |
| 04/24/2025 | $1.08 | $1.19 (10.19%) | $1.19 | $1.02 | 1.30 K | $14.01 M |
| 04/23/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.01 | 3.65 K | $12.72 M |
| 04/22/2025 | $1.03 | $1.08 (4.85%) | $1.08 | $1.02 | 1.63 K | $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 | 7.76 K | $12.48 M |
| 04/16/2025 | $1.06 | $1.07 (0.94%) | $1.14 | $1.06 | 1.10 K | $12.60 M |
| 04/15/2025 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.06 | 3.91 K | $12.48 M |
| 04/14/2025 | $1.06 | $1.10 (3.77%) | $1.24 | $1.02 | 17.01 K | $12.95 M |
| 04/11/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 5.64 K | $11.89 M |
| 04/10/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.04 | 2.93 K | $12.36 M |
| 04/09/2025 | $1.09 | $1.01 (-7.34%) | $1.09 | $1.01 | 14.61 K | $11.89 M |
| 04/08/2025 | $1.20 | $1.08 (-10%) | $1.21 | $1.03 | 12.23 K | $12.72 M |
| 04/07/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.11 | 16.90 K | $14.25 M |
| 04/04/2025 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.27 | 4.81 K | $15.19 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.
