2m 2m 2m 2m 2m 2m 2m
THE9 SP ADS-A (NCTY)
NASDAQ
$5.01-$0.010 (-0.20%)
Price as of Jun 23, 2026 5:16 PM EDT- $77.3MMarket Cap
- -39.30%1-Year Change
- Capital MarketsIndustry
THE9 SP ADS-A (NCTY)
$5.01-$0.010 (-0.20%)
- 1 Month-5.46%Low Price$4.35High Price$5.44
- 3 Months-13.75%Low Price$4.35High Price$6.55
- 1 Year-39.30%Low Price$4.35High Price$11.43
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 4.91 | 5.10 | 4.91 | 5.02 | -0.79% | 9,582 |
06/22/2026 | 5.10 | 5.11 | 5.00 | 5.06 | +2.22% | 14,433 |
06/18/2026 | 4.94 | 5.21 | 4.90 | 4.95 | +0.20% | 16,697 |
06/17/2026 | 5.17 | 5.20 | 4.86 | 4.94 | -3.52% | 34,821 |
06/16/2026 | 5.30 | 5.31 | 5.05 | 5.12 | -5.88% | 40,690 |
06/15/2026 | 4.87 | 5.56 | 4.87 | 5.44 | +15.25% | 62,184 |
06/12/2026 | 4.57 | 4.88 | 4.55 | 4.72 | +3.06% | 32,692 |
06/11/2026 | 4.29 | 4.75 | 4.26 | 4.58 | +5.05% | 15,816 |
06/10/2026 | 4.28 | 4.62 | 4.20 | 4.36 | +0.23% | 30,242 |
06/09/2026 | 4.80 | 4.88 | 4.35 | 4.35 | -8.03% | 40,429 |
06/08/2026 | 4.54 | 4.80 | 4.54 | 4.73 | +0.85% | 21,330 |
06/05/2026 | 4.54 | 4.93 | 4.54 | 4.69 | +0.64% | 43,993 |
06/04/2026 | 4.30 | 4.73 | 4.23 | 4.66 | +5.67% | 81,661 |
06/03/2026 | 4.57 | 4.91 | 4.35 | 4.41 | -3.29% | 27,778 |
06/02/2026 | 4.85 | 4.93 | 4.48 | 4.56 | -5.98% | 27,719 |
06/01/2026 | 5.16 | 5.33 | 4.82 | 4.85 | -7.79% | 33,541 |
05/29/2026 | 5.27 | 5.27 | 5.14 | 5.26 | -2.41% | 26,082 |
05/28/2026 | 5.49 | 5.59 | 5.22 | 5.39 | +2.67% | 32,762 |
05/27/2026 | 5.29 | 5.44 | 5.22 | 5.25 | -0.38% | 15,775 |
05/26/2026 | 5.44 | 5.48 | 5.24 | 5.27 | -0.75% | 29,716 |
05/22/2026 | 5.47 | 5.50 | 5.28 | 5.31 | -1.48% | 33,412 |
05/21/2026 | 5.35 | 5.50 | 5.30 | 5.39 | +0.75% | 12,746 |
05/20/2026 | 5.51 | 5.51 | 5.23 | 5.35 | +0.38% | 39,867 |
05/19/2026 | 5.33 | 5.74 | 5.20 | 5.33 | 0.00% | 40,733 |
05/18/2026 | 5.55 | 5.55 | 5.14 | 5.33 | -5.83% | 22,408 |
05/15/2026 | 5.84 | 5.96 | 5.60 | 5.66 | -6.91% | 22,068 |
05/14/2026 | 6.38 | 6.47 | 6.06 | 6.08 | -2.56% | 25,165 |
05/13/2026 | 6.33 | 6.80 | 6.22 | 6.24 | -4.66% | 22,160 |
05/12/2026 | 6.39 | 6.55 | 6.02 | 6.55 | +0.54% | 37,564 |
05/11/2026 | 5.71 | 6.67 | 5.71 | 6.51 | +12.24% | 96,011 |
05/08/2026 | 5.71 | 5.83 | 5.53 | 5.80 | +2.47% | 26,119 |
05/07/2026 | 5.88 | 5.91 | 5.64 | 5.66 | -1.74% | 30,804 |
05/06/2026 | 5.76 | 5.83 | 5.58 | 5.76 | +1.05% | 9,140 |
05/05/2026 | 5.31 | 5.73 | 5.31 | 5.70 | +7.75% | 42,970 |
05/04/2026 | 5.52 | 5.75 | 5.29 | 5.29 | -5.37% | 29,631 |
05/01/2026 | 5.43 | 5.63 | 5.43 | 5.59 | +3.52% | 9,883 |
04/30/2026 | 5.22 | 5.58 | 5.21 | 5.40 | +3.25% | 16,592 |
04/29/2026 | 5.30 | 5.42 | 5.10 | 5.23 | -3.68% | 96,004 |
04/28/2026 | 5.23 | 5.71 | 5.10 | 5.43 | +1.69% | 64,155 |
04/27/2026 | 5.69 | 5.69 | 5.29 | 5.34 | -5.49% | 17,881 |
04/24/2026 | 5.58 | 5.71 | 5.54 | 5.65 | +2.73% | 26,357 |
04/23/2026 | 5.79 | 5.79 | 5.30 | 5.50 | -2.31% | 33,072 |
04/22/2026 | 5.97 | 5.97 | 5.50 | 5.63 | -2.76% | 13,701 |
04/21/2026 | 5.82 | 5.91 | 5.52 | 5.79 | +2.12% | 20,001 |
04/20/2026 | 5.40 | 5.67 | 5.35 | 5.67 | +4.81% | 29,014 |
04/17/2026 | 5.44 | 5.52 | 5.32 | 5.41 | +1.88% | 37,788 |
04/16/2026 | 5.46 | 5.62 | 5.31 | 5.31 | -1.67% | 58,498 |
04/15/2026 | 5.32 | 5.51 | 5.15 | 5.40 | +0.37% | 61,780 |
04/14/2026 | 5.43 | 5.50 | 5.30 | 5.38 | +2.87% | 35,909 |
04/13/2026 | 5.38 | 5.40 | 5.04 | 5.23 | +2.35% | 42,002 |
04/10/2026 | 5.54 | 5.54 | 5.00 | 5.11 | -1.73% | 27,353 |
04/09/2026 | 5.67 | 5.67 | 5.15 | 5.20 | -5.11% | 46,121 |
04/08/2026 | 5.84 | 5.84 | 5.32 | 5.48 | -0.81% | 49,014 |
04/07/2026 | 5.79 | 5.79 | 5.25 | 5.53 | +3.66% | 107,663 |
04/06/2026 | 5.28 | 5.75 | 5.28 | 5.33 | -1.48% | 34,822 |
04/02/2026 | 5.48 | 5.48 | 5.34 | 5.41 | +0.93% | 16,708 |
04/01/2026 | 5.45 | 5.59 | 5.33 | 5.36 | -2.19% | 10,518 |
03/31/2026 | 5.47 | 5.70 | 5.35 | 5.48 | +3.79% | 41,894 |
03/30/2026 | 5.30 | 5.35 | 5.10 | 5.28 | -0.38% | 16,305 |
03/27/2026 | 5.20 | 5.50 | 5.20 | 5.30 | +1.34% | 7,857 |
03/26/2026 | 5.85 | 5.90 | 5.11 | 5.23 | -10.60% | 73,163 |
03/25/2026 | 6.00 | 6.15 | 5.85 | 5.85 | +1.04% | 35,670 |
03/24/2026 | 5.82 | 5.95 | 5.70 | 5.79 | -0.52% | 46,779 |
03/23/2026 | 5.34 | 6.06 | 5.34 | 5.82 | +8.79% | 45,584 |
03/20/2026 | 5.31 | 5.39 | 5.20 | 5.35 | -3.43% | 2,519 |
03/19/2026 | 5.59 | 5.71 | 5.34 | 5.54 | -2.81% | 3,548 |
03/18/2026 | 6.11 | 6.47 | 5.57 | 5.70 | -6.71% | 32,870 |
03/17/2026 | 6.23 | 6.34 | 5.63 | 6.11 | -1.29% | 13,130 |
03/16/2026 | 6.47 | 6.58 | 5.85 | 6.19 | +5.81% | 16,959 |
03/13/2026 | 6.24 | 6.25 | 5.77 | 5.85 | +0.34% | 14,633 |
03/12/2026 | 5.70 | 6.15 | 5.64 | 5.83 | -5.97% | 16,556 |
03/11/2026 | 6.14 | 6.75 | 6.14 | 6.20 | +0.98% | 29,195 |
03/10/2026 | 6.15 | 6.93 | 6.10 | 6.14 | -3.31% | 32,481 |
03/09/2026 | 5.74 | 6.50 | 5.74 | 6.35 | +10.24% | 30,331 |
03/06/2026 | 6.38 | 6.38 | 5.72 | 5.76 | -7.25% | 24,052 |
03/05/2026 | 6.32 | 6.36 | 5.76 | 6.21 | -3.72% | 20,972 |
03/04/2026 | 5.99 | 6.67 | 5.96 | 6.45 | +10.63% | 35,468 |
03/03/2026 | 5.34 | 5.85 | 5.34 | 5.83 | +5.62% | 20,879 |
03/02/2026 | 5.75 | 5.76 | 5.31 | 5.52 | -1.95% | 22,715 |
02/27/2026 | 5.75 | 5.80 | 5.62 | 5.63 | +1.44% | 963 |
02/26/2026 | 5.79 | 6.04 | 5.55 | 5.55 | -4.64% | 7,084 |
02/25/2026 | 5.92 | 6.28 | 5.43 | 5.82 | -1.69% | 13,779 |
02/24/2026 | 5.20 | 5.99 | 5.20 | 5.92 | +17.46% | 52,334 |
02/23/2026 | 5.10 | 5.30 | 5.00 | 5.04 | -1.18% | 30,718 |
02/20/2026 | 5.47 | 5.47 | 5.10 | 5.10 | -3.59% | 14,103 |
02/19/2026 | 5.68 | 5.68 | 5.29 | 5.29 | -0.56% | 28,010 |
02/18/2026 | 5.60 | 5.70 | 5.31 | 5.32 | -3.27% | 6,366 |
02/17/2026 | 5.57 | 5.66 | 5.50 | 5.50 | -2.65% | 19,483 |
02/13/2026 | 5.65 | 6.22 | 5.65 | 5.65 | 0.00% | 12,984 |
02/12/2026 | 5.75 | 5.82 | 5.65 | 5.65 | -4.88% | 14,640 |
02/11/2026 | 6.08 | 6.08 | 5.78 | 5.94 | +0.68% | 28,853 |
02/10/2026 | 6.04 | 6.36 | 5.90 | 5.90 | +0.68% | 14,939 |
02/09/2026 | 5.81 | 6.00 | 5.60 | 5.86 | +0.34% | 32,563 |
02/06/2026 | 5.19 | 5.92 | 5.19 | 5.84 | +15.42% | 22,367 |
02/05/2026 | 5.92 | 6.00 | 5.03 | 5.06 | -15.46% | 44,410 |
02/04/2026 | 6.10 | 6.21 | 5.90 | 5.99 | -3.47% | 38,401 |
02/03/2026 | 6.12 | 6.65 | 6.08 | 6.20 | 0.00% | 48,899 |
02/02/2026 | 6.20 | 6.39 | 6.10 | 6.20 | -1.74% | 46,111 |
01/30/2026 | 6.29 | 6.71 | 6.22 | 6.31 | -1.10% | 26,519 |
01/29/2026 | 6.75 | 6.75 | 6.35 | 6.38 | -6.73% | 34,370 |