-
5 DAY PERFORMANCE
+5.38% -
1 MONTH PERFORMANCE
-4.73% -
3 MONTH PERFORMANCE
-21.53% -
6 MONTH PERFORMANCE
+0.88% -
YEAR-TO-DATE PERFORMANCE
-8.54% -
1 YEAR PERFORMANCE
+0.74%
The9 Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.74 | $6.85 (1.63%) | $7.05 | $6.60 | 28,802 | $26.03 M |
| 09/26/2024 | $6.92 | $6.94 (0.29%) | $7.11 | $6.70 | 41,456 | $26.37 M |
| 09/25/2024 | $6.39 | $6.79 (6.26%) | $6.88 | $6.39 | 20,124 | $25.80 M |
| 09/24/2024 | $6.48 | $6.50 (0.31%) | $6.61 | $6.28 | 25,885 | $24.70 M |
| 09/23/2024 | $6.50 | $6.50 (0%) | $6.64 | $6.31 | 6,710 | $24.70 M |
| 09/20/2024 | $6.50 | $6.50 (0%) | $6.73 | $6.34 | 20,610 | $24.70 M |
| 09/19/2024 | $7.09 | $6.60 (-6.91%) | $7.09 | $6.42 | 35,627 | $25.08 M |
| 09/18/2024 | $7.00 | $6.75 (-3.57%) | $7.13 | $6.68 | 22,600 | $25.65 M |
| 09/17/2024 | $6.82 | $6.95 (1.91%) | $7.11 | $6.80 | 2,800 | $26.41 M |
| 09/16/2024 | $6.75 | $6.91 (2.37%) | $7.18 | $6.71 | 13,300 | $26.26 M |
| 09/13/2024 | $6.89 | $6.90 (0.15%) | $7.15 | $6.73 | 8,220 | $26.22 M |
| 09/12/2024 | $6.83 | $7.00 (2.49%) | $7.53 | $6.70 | 15,800 | $26.60 M |
| 09/11/2024 | $6.60 | $6.90 (4.55%) | $6.90 | $6.35 | 29,500 | $26.22 M |
| 09/10/2024 | $6.80 | $6.66 (-2.06%) | $6.80 | $6.55 | 9,700 | $25.31 M |
| 09/09/2024 | $6.78 | $6.78 (0%) | $6.89 | $6.60 | 13,400 | $25.77 M |
| 09/06/2024 | $7.01 | $6.91 (-1.43%) | $7.01 | $6.73 | 2,810 | $26.26 M |
| 09/05/2024 | $7.04 | $7.02 (-0.28%) | $7.04 | $6.75 | 800 | $26.68 M |
| 09/04/2024 | $6.93 | $6.85 (-1.15%) | $7.09 | $6.51 | 17,715 | $26.03 M |
| 09/03/2024 | $7.50 | $6.90 (-8%) | $7.50 | $6.90 | 6,632 | $26.22 M |
| 08/30/2024 | $7.02 | $7.10 (1.14%) | $7.50 | $7.02 | 5,840 | $26.98 M |
| 08/29/2024 | $7.18 | $7.19 (0.14%) | $7.30 | $7.05 | 22,009 | $27.32 M |
| 08/28/2024 | $7.18 | $7.17 (-0.14%) | $7.34 | $7.06 | 3,077 | $27.25 M |
| 08/27/2024 | $7.12 | $7.20 (1.12%) | $7.35 | $7.06 | 2,900 | $27.36 M |
| 08/26/2024 | $7.50 | $7.42 (-1.07%) | $7.50 | $7.03 | 6,700 | $28.20 M |
| 08/23/2024 | $7.50 | $7.49 (-0.13%) | $7.69 | $7.41 | 7,712 | $28.47 M |
| 08/22/2024 | $7.14 | $7.40 (3.64%) | $7.41 | $7.00 | 11,900 | $28.12 M |
| 08/21/2024 | $6.94 | $7.20 (3.75%) | $7.20 | $6.90 | 15,415 | $27.36 M |
| 08/20/2024 | $7.12 | $6.78 (-4.78%) | $7.12 | $6.76 | 9,532 | $25.77 M |
| 08/19/2024 | $7.25 | $7.12 (-1.79%) | $7.82 | $7.02 | 14,900 | $27.06 M |
| 08/16/2024 | $7.29 | $7.45 (2.19%) | $7.46 | $7.01 | 7,700 | $28.31 M |
| 08/15/2024 | $7.17 | $7.46 (4.04%) | $7.60 | $7.17 | 17,641 | $28.35 M |
| 08/14/2024 | $6.32 | $7.02 (11.08%) | $7.10 | $6.32 | 30,949 | $26.68 M |
| 08/13/2024 | $6.20 | $6.20 (0%) | $6.30 | $6.20 | 5,929 | $23.56 M |
| 08/12/2024 | $5.79 | $6.03 (4.15%) | $6.20 | $5.75 | 19,600 | $22.92 M |
| 08/09/2024 | $6.09 | $5.76 (-5.42%) | $6.22 | $5.75 | 19,900 | $21.89 M |
| 08/08/2024 | $6.17 | $6.05 (-1.94%) | $6.40 | $6.05 | 16,500 | $22.99 M |
| 08/07/2024 | $6.60 | $6.00 (-9.09%) | $7.15 | $5.90 | 27,035 | $22.80 M |
| 08/06/2024 | $6.35 | $6.37 (0.31%) | $6.86 | $6.33 | 14,705 | $24.21 M |
| 08/05/2024 | $6.60 | $6.34 (-3.94%) | $6.78 | $6.00 | 32,649 | $24.09 M |
| 08/02/2024 | $6.97 | $7.29 (4.59%) | $7.65 | $6.97 | 22,600 | $27.71 M |
| 08/01/2024 | $7.87 | $7.67 (-2.54%) | $7.88 | $7.40 | 9,100 | $29.15 M |
| 07/31/2024 | $7.47 | $7.84 (4.95%) | $7.84 | $7.43 | 24,035 | $29.80 M |
| 07/30/2024 | $7.35 | $7.51 (2.18%) | $7.90 | $7.32 | 96,124 | $28.54 M |
| 07/29/2024 | $7.13 | $7.21 (1.12%) | $7.30 | $7.00 | 4,226 | $27.40 M |
| 07/26/2024 | $7.13 | $7.24 (1.54%) | $7.47 | $7.03 | 12,613 | $27.52 M |
| 07/25/2024 | $7.57 | $7.03 (-7.13%) | $7.81 | $7.00 | 36,700 | $26.72 M |
| 07/24/2024 | $8.19 | $7.60 (-7.2%) | $8.21 | $7.55 | 30,800 | $28.88 M |
| 07/23/2024 | $8.23 | $8.21 (-0.24%) | $8.37 | $8.05 | 5,745 | $31.20 M |
| 07/22/2024 | $8.15 | $8.24 (1.1%) | $8.37 | $8.03 | 19,727 | $31.32 M |
| 07/19/2024 | $8.03 | $8.34 (3.86%) | $8.37 | $8.03 | 12,790 | $31.70 M |
| 07/18/2024 | $8.12 | $8.16 (0.49%) | $8.45 | $8.00 | 6,669 | $31.01 M |
| 07/17/2024 | $8.60 | $8.25 (-4.07%) | $8.60 | $8.10 | 14,751 | $31.35 M |
| 07/16/2024 | $8.82 | $8.46 (-4.08%) | $8.90 | $8.12 | 38,571 | $32.15 M |
| 07/15/2024 | $9.00 | $8.83 (-1.89%) | $9.00 | $8.81 | 42,743 | $33.56 M |
| 07/12/2024 | $8.83 | $9.16 (3.74%) | $9.24 | $8.63 | 16,585 | $34.81 M |
| 07/11/2024 | $8.86 | $8.93 (0.79%) | $9.00 | $8.64 | 10,665 | $33.94 M |
| 07/10/2024 | $9.02 | $8.70 (-3.55%) | $9.02 | $8.65 | 17,492 | $33.06 M |
| 07/09/2024 | $9.07 | $8.93 (-1.54%) | $9.20 | $8.74 | 5,638 | $33.94 M |
| 07/08/2024 | $9.12 | $9.20 (0.88%) | $9.30 | $8.81 | 25,553 | $34.96 M |
| 07/05/2024 | $8.56 | $8.90 (3.97%) | $9.16 | $8.56 | 19,789 | $33.82 M |
| 07/03/2024 | $8.74 | $8.58 (-1.83%) | $8.92 | $8.55 | 6,756 | $32.61 M |
| 07/02/2024 | $9.20 | $8.72 (-5.22%) | $9.20 | $8.55 | 36,783 | $33.14 M |
| 07/01/2024 | $8.81 | $9.12 (3.52%) | $9.25 | $8.25 | 52,818 | $34.66 M |