2m 2m 2m 2m 2m 2m 2m
THE9 SP ADS-A (NCTY)
NASDAQ
$2.76+$0.02 (+0.92%)
Price as of Nov 13, 2026 12:38 PM EST- $41.7MMarket Cap
- -60.15%1-Year Change
- Capital MarketsIndustry
THE9 SP ADS-A (NCTY)
$2.76+$0.02 (+0.92%)
- 1 Month-23.74%Low Price$2.54High Price$3.42
- 3 Months-31.75%Low Price$2.54High Price$5.78
- 1 Year-60.15%Low Price$2.54High Price$8.22
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 2.73 | 2.77 | 2.57 | 2.73 | +0.37% | 15,611 |
11/11/2026 | 2.76 | 2.81 | 2.67 | 2.72 | -2.16% | 14,104 |
11/10/2026 | 2.78 | 2.97 | 2.61 | 2.78 | -1.42% | 22,280 |
11/09/2026 | 2.66 | 2.87 | 2.62 | 2.82 | +4.06% | 51,861 |
11/07/2026 | 2.71 | 2.71 | 2.71 | 2.71 | +2.65% | 100 |
11/06/2026 | 2.61 | 2.76 | 2.59 | 2.64 | +2.92% | 19,744 |
11/05/2026 | 2.56 | 2.68 | 2.40 | 2.57 | +1.18% | 18,576 |
11/04/2026 | 2.79 | 2.84 | 2.53 | 2.54 | -6.63% | 31,854 |
11/03/2026 | 2.74 | 2.89 | 2.66 | 2.72 | +1.69% | 16,121 |
11/02/2026 | 3.05 | 3.15 | 2.65 | 2.67 | -10.70% | 44,615 |
10/30/2026 | 3.01 | 3.07 | 2.94 | 2.99 | -4.63% | 23,109 |
10/29/2026 | 3.25 | 3.25 | 3.12 | 3.14 | -3.83% | 34,977 |
10/28/2026 | 3.29 | 3.30 | 3.09 | 3.26 | +1.88% | 80,717 |
10/27/2026 | 3.19 | 3.24 | 3.08 | 3.20 | -2.44% | 36,892 |
10/26/2026 | 3.13 | 3.28 | 3.09 | 3.28 | +4.79% | 41,553 |
10/23/2026 | 3.12 | 3.32 | 3.11 | 3.13 | +0.32% | 61,069 |
10/22/2026 | 3.36 | 3.36 | 3.09 | 3.12 | -7.14% | 84,826 |
10/21/2026 | 3.35 | 3.36 | 3.28 | 3.36 | +2.44% | 19,619 |
10/20/2026 | 3.16 | 3.38 | 3.16 | 3.28 | 0.00% | 67,563 |
10/19/2026 | 3.40 | 3.54 | 3.26 | 3.28 | -2.67% | 118,178 |
10/16/2026 | 3.32 | 3.47 | 3.30 | 3.37 | -0.59% | 146,301 |
10/15/2026 | 3.42 | 3.51 | 3.29 | 3.39 | -0.88% | 42,887 |
10/14/2026 | 3.39 | 3.44 | 3.36 | 3.42 | -2.01% | 33,570 |
10/13/2026 | 3.58 | 3.62 | 3.41 | 3.49 | -2.51% | 90,754 |
10/12/2026 | 3.50 | 3.59 | 3.40 | 3.58 | +1.27% | 98,994 |
10/09/2026 | 3.47 | 3.63 | 3.46 | 3.54 | +1.87% | 66,483 |
10/08/2026 | 3.40 | 3.53 | 3.33 | 3.47 | +1.46% | 63,770 |
10/07/2026 | 3.40 | 3.44 | 3.31 | 3.42 | +0.29% | 49,202 |
10/06/2026 | 3.30 | 3.67 | 3.27 | 3.41 | +4.28% | 177,865 |
10/05/2026 | 3.27 | 3.40 | 3.20 | 3.27 | -0.91% | 142,145 |
10/02/2026 | 3.45 | 3.50 | 3.26 | 3.30 | -1.49% | 72,210 |
10/01/2026 | 3.40 | 3.55 | 3.18 | 3.35 | +0.90% | 138,303 |
09/30/2026 | 3.46 | 3.49 | 3.12 | 3.32 | -2.06% | 233,562 |
09/29/2026 | 3.38 | 3.43 | 3.25 | 3.39 | +1.50% | 145,330 |
09/28/2026 | 3.64 | 3.70 | 3.34 | 3.34 | -8.49% | 128,521 |
09/25/2026 | 3.56 | 3.67 | 3.36 | 3.65 | +2.24% | 70,490 |
09/24/2026 | 3.64 | 3.77 | 3.57 | 3.57 | -2.46% | 110,874 |
09/23/2026 | 3.85 | 3.95 | 3.60 | 3.66 | -5.67% | 87,266 |
09/22/2026 | 4.00 | 4.15 | 3.85 | 3.88 | -3.48% | 187,975 |
09/21/2026 | 3.99 | 4.39 | 3.97 | 4.02 | +1.52% | 165,946 |
09/18/2026 | 3.92 | 4.08 | 3.88 | 3.96 | +1.02% | 117,491 |
09/17/2026 | 3.97 | 4.14 | 3.90 | 3.92 | +0.51% | 397,750 |
09/16/2026 | 3.96 | 4.11 | 3.78 | 3.90 | -2.01% | 126,992 |
09/15/2026 | 3.76 | 4.05 | 3.75 | 3.98 | +4.74% | 225,917 |
09/14/2026 | 4.11 | 4.11 | 3.75 | 3.80 | -9.09% | 145,537 |
09/11/2026 | 3.75 | 4.41 | 3.46 | 4.18 | +11.76% | 382,376 |
09/10/2026 | 3.70 | 4.07 | 3.55 | 3.74 | -1.32% | 454,150 |
09/09/2026 | 4.53 | 4.53 | 3.71 | 3.79 | -15.78% | 262,268 |
09/08/2026 | 4.61 | 4.61 | 4.18 | 4.50 | -4.05% | 212,548 |
09/04/2026 | 4.78 | 4.99 | 4.41 | 4.69 | -2.29% | 219,407 |
09/03/2026 | 4.87 | 4.90 | 4.66 | 4.80 | -1.64% | 256,064 |
09/02/2026 | 4.81 | 4.95 | 4.42 | 4.88 | +1.24% | 215,105 |
09/01/2026 | 4.30 | 4.90 | 4.20 | 4.82 | +8.80% | 299,415 |
08/31/2026 | 4.39 | 4.56 | 4.21 | 4.43 | +0.68% | 188,572 |
08/28/2026 | 4.61 | 4.87 | 4.35 | 4.40 | -6.38% | 206,749 |
08/27/2026 | 4.85 | 4.89 | 4.58 | 4.70 | -3.09% | 211,797 |
08/26/2026 | 4.31 | 4.94 | 4.25 | 4.85 | +10.98% | 321,871 |
08/25/2026 | 5.24 | 5.24 | 4.13 | 4.37 | -21.54% | 199,853 |
08/24/2026 | 5.73 | 7.75 | 5.34 | 5.57 | -3.63% | 1,012,484 |
08/24/2026 |
$0.01 Earnings | |||||
08/21/2026 | 4.58 | 5.81 | 4.36 | 5.78 | +32.57% | 911,139 |
08/20/2026 | 4.29 | 4.50 | 4.20 | 4.36 | +0.93% | 251,915 |
08/19/2026 | 4.34 | 4.57 | 4.15 | 4.32 | 0.00% | 312,254 |
08/18/2026 | 4.70 | 4.75 | 4.21 | 4.32 | -6.70% | 123,407 |
08/17/2026 | 4.54 | 4.68 | 4.35 | 4.63 | +1.09% | 292,083 |
08/14/2026 | 4.50 | 4.58 | 4.15 | 4.58 | +7.76% | 243,295 |
08/13/2026 | 4.10 | 4.30 | 3.91 | 4.25 | +6.25% | 235,871 |
08/12/2026 | 4.27 | 4.60 | 3.40 | 4.00 | -4.08% | 317,347 |
08/11/2026 | 4.50 | 4.60 | 3.95 | 4.17 | -7.95% | 189,909 |
08/10/2026 | 4.67 | 4.75 | 4.26 | 4.53 | -3.82% | 233,263 |
08/07/2026 | 5.01 | 5.17 | 4.02 | 4.71 | -5.99% | 285,981 |
08/06/2026 | 4.90 | 5.48 | 4.85 | 5.01 | +0.40% | 222,314 |
08/05/2026 | 4.75 | 5.00 | 4.55 | 4.99 | +5.05% | 237,098 |
08/04/2026 | 4.56 | 4.79 | 4.46 | 4.75 | +4.63% | 259,761 |
08/03/2026 | 4.42 | 4.65 | 4.30 | 4.54 | +1.79% | 236,197 |
07/31/2026 | 4.49 | 4.62 | 4.34 | 4.46 | -1.98% | 97,137 |
07/30/2026 | 4.38 | 4.85 | 4.38 | 4.55 | +4.36% | 215,525 |
07/29/2026 | 4.60 | 4.63 | 4.15 | 4.36 | -5.63% | 172,734 |
07/28/2026 | 4.32 | 4.81 | 4.23 | 4.62 | +1.76% | 306,459 |
07/27/2026 | 3.41 | 4.85 | 3.30 | 4.54 | +41.43% | 1,173,699 |
07/24/2026 | 3.60 | 3.62 | 3.14 | 3.21 | -13.48% | 106,475 |
07/23/2026 | 4.04 | 4.04 | 3.71 | 3.71 | -6.19% | 151,936 |
07/22/2026 | 4.11 | 4.11 | 3.92 | 3.96 | -0.63% | 129,883 |
07/21/2026 | 4.35 | 4.38 | 3.76 | 3.98 | -7.23% | 127,834 |
07/20/2026 | 4.08 | 4.39 | 3.91 | 4.29 | +10.28% | 121,922 |
07/17/2026 | 3.80 | 4.02 | 3.51 | 3.89 | +2.10% | 83,651 |
07/16/2026 | 4.00 | 4.11 | 3.69 | 3.81 | -0.65% | 95,739 |
07/15/2026 | 4.04 | 4.13 | 3.62 | 3.84 | -2.91% | 57,873 |
07/14/2026 | 4.11 | 4.11 | 3.83 | 3.95 | -2.23% | 87,239 |
07/13/2026 | 4.47 | 4.64 | 3.96 | 4.04 | -6.91% | 65,404 |
07/10/2026 | 4.64 | 4.64 | 4.34 | 4.34 | -6.47% | 88,117 |
07/09/2026 | 4.59 | 4.80 | 4.59 | 4.64 | -0.22% | 65,858 |
07/08/2026 | 4.77 | 4.95 | 4.65 | 4.65 | -5.30% | 54,607 |
07/07/2026 | 4.93 | 5.20 | 4.70 | 4.91 | -0.20% | 46,798 |
07/06/2026 | 5.03 | 5.05 | 4.89 | 4.92 | -3.15% | 53,187 |
07/02/2026 | 5.16 | 5.28 | 4.86 | 5.08 | +0.59% | 30,733 |
07/01/2026 | 5.07 | 5.10 | 4.92 | 5.05 | +3.06% | 14,378 |
06/30/2026 | 5.15 | 5.24 | 4.86 | 4.90 | -2.97% | 40,729 |
06/29/2026 | 5.09 | 5.09 | 4.95 | 5.05 | -0.98% | 10,449 |
06/26/2026 | 4.90 | 5.10 | 4.90 | 5.10 | +4.72% | 12,510 |