5 DAY PERFORMANCE
+77.04%
1 MONTH PERFORMANCE
+43.11%
3 MONTH PERFORMANCE
+21.01%
6 MONTH PERFORMANCE
-31.71%
YEAR-TO-DATE PERFORMANCE
-25.20%
1 YEAR PERFORMANCE
+236.62%
9F Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.72 | $2.72 (0%) | $2.72 | $2.72 | 900 | $32.03 M |
| 06/18/2026 | $2.71 | $2.70 (-0.37%) | $2.98 | $2.70 | 3.00 K | $31.79 M |
| 06/17/2026 | $2.74 | $2.91 (6.2%) | $2.91 | $2.74 | 1.20 K | $34.27 M |
| 06/16/2026 | $2.88 | $2.79 (-3.12%) | $2.99 | $2.71 | 10.02 K | $32.85 M |
| 06/15/2026 | $3.07 | $2.88 (-6.19%) | $3.20 | $2.88 | 4.18 K | $33.91 M |
| 06/12/2026 | $2.89 | $2.94 (1.73%) | $3.28 | $2.89 | 10.20 K | $34.62 M |
| 06/11/2026 | $2.96 | $2.98 (0.68%) | $3.20 | $2.95 | 10.41 K | $35.09 M |
| 06/10/2026 | $3.09 | $2.90 (-6.15%) | $3.45 | $2.89 | 65.64 K | $34.15 M |
| 06/09/2026 | $2.85 | $3.09 (8.42%) | $3.45 | $2.85 | 30.30 K | $36.38 M |
| 06/08/2026 | $2.80 | $2.80 (0%) | $2.80 | $2.70 | 2.74 K | $32.97 M |
| 06/05/2026 | $2.99 | $2.82 (-5.69%) | $2.99 | $2.82 | 4.80 K | $33.21 M |
| 06/04/2026 | $3.01 | $3.01 (0%) | $3.01 | $3.01 | 407 | $35.44 M |
| 06/03/2026 | $3.06 | $3.06 (0%) | $3.06 | $3.06 | 392 | $36.03 M |
| 06/02/2026 | $3.23 | $3.06 (-5.26%) | $3.23 | $2.95 | 1.82 K | $36.03 M |
| 06/01/2026 | $2.98 | $3.12 (4.7%) | $3.12 | $2.82 | 7.50 K | $36.74 M |
| 05/29/2026 | $3.30 | $3.06 (-7.27%) | $3.30 | $2.95 | 2.50 K | $36.03 M |
| 05/28/2026 | $3.23 | $3.16 (-2.17%) | $3.29 | $3.11 | 2.83 K | $37.21 M |
| 05/27/2026 | $3.17 | $3.25 (2.52%) | $3.25 | $3.17 | 1.95 K | $38.27 M |
| 05/26/2026 | $3.11 | $3.49 (12.22%) | $3.49 | $3.11 | 1.32 K | $41.09 M |
| 05/22/2026 | $3.20 | $3.34 (4.37%) | $3.50 | $3.10 | 3.01 K | $39.33 M |
| 05/21/2026 | $3.53 | $3.45 (-2.27%) | $3.88 | $3.45 | 10.83 K | $40.62 M |
| 05/20/2026 | $3.75 | $3.75 (0%) | $3.75 | $3.74 | 5.80 K | $44.16 M |
| 05/19/2026 | $3.96 | $3.74 (-5.56%) | $3.96 | $3.74 | 2.40 K | $44.04 M |
| 05/18/2026 | $4.09 | $3.96 (-3.18%) | $4.20 | $3.82 | 6.40 K | $46.63 M |
| 05/15/2026 | $4.05 | $4.21 (3.95%) | $4.79 | $3.91 | 17.40 K | $49.57 M |
| 05/14/2026 | $4.00 | $3.96 (-1%) | $4.07 | $3.96 | 2.40 K | $46.63 M |
| 05/13/2026 | $3.66 | $3.94 (7.65%) | $4.69 | $3.65 | 29.70 K | $46.39 M |
| 05/12/2026 | $3.80 | $3.64 (-4.21%) | $4.29 | $3.41 | 18.20 K | $42.86 M |
| 05/11/2026 | $3.41 | $3.80 (11.44%) | $4.25 | $3.07 | 14.93 K | $44.74 M |
| 05/08/2026 | $3.10 | $3.60 (16.13%) | $3.88 | $3.10 | 4.30 K | $42.39 M |
| 05/07/2026 | $3.51 | $3.28 (-6.55%) | $4.17 | $3.28 | 12.83 K | $38.62 M |
| 05/06/2026 | $2.96 | $3.40 (14.86%) | $4.00 | $2.87 | 15.80 K | $40.03 M |
| 05/05/2026 | $2.96 | $2.93 (-1.01%) | $2.96 | $2.93 | 3.87 K | $34.50 M |
| 05/04/2026 | $3.15 | $3.16 (0.32%) | $3.16 | $2.95 | 3.84 K | $37.21 M |
| 05/01/2026 | $3.61 | $3.15 (-12.74%) | $3.84 | $3.15 | 7.13 K | $37.09 M |
| 04/30/2026 | $3.83 | $3.69 (-3.66%) | $3.83 | $3.49 | 16.60 K | $43.45 M |
| 04/29/2026 | $3.15 | $3.14 (-0.32%) | $3.16 | $3.10 | 17.94 K | $36.97 M |
| 04/28/2026 | $3.08 | $3.13 (1.62%) | $3.55 | $3.00 | 12.40 K | $36.86 M |
| 04/27/2026 | $2.86 | $3.10 (8.39%) | $3.10 | $2.86 | 3.63 K | $36.50 M |
| 04/24/2026 | $2.85 | $2.89 (1.4%) | $2.89 | $2.85 | 1.10 K | $34.03 M |
| 04/23/2026 | $2.91 | $2.85 (-2.06%) | $2.91 | $2.85 | 600 | $33.56 M |
| 04/22/2026 | $2.82 | $3.03 (7.45%) | $3.03 | $2.82 | 809 | $35.68 M |
| 04/21/2026 | $3.04 | $3.04 (0%) | $3.04 | $3.04 | 434 | $35.80 M |
| 04/20/2026 | $2.86 | $3.07 (7.34%) | $3.07 | $2.80 | 2.50 K | $36.15 M |
| 04/17/2026 | $2.84 | $2.86 (0.7%) | $2.98 | $2.83 | 7.70 K | $33.68 M |
| 04/16/2026 | $2.94 | $2.98 (1.36%) | $3.02 | $2.78 | 9.23 K | $35.09 M |
| 04/15/2026 | $2.85 | $2.91 (2.11%) | $2.92 | $2.85 | 2.81 K | $34.27 M |
| 04/14/2026 | $2.76 | $2.93 (6.16%) | $2.95 | $2.75 | 4.86 K | $34.50 M |
| 04/13/2026 | $2.70 | $2.96 (9.63%) | $2.97 | $2.70 | 5.44 K | $34.85 M |
| 04/10/2026 | $2.78 | $3.00 (7.91%) | $3.00 | $2.70 | 2.02 K | $35.32 M |
| 04/09/2026 | $2.88 | $2.92 (1.39%) | $2.92 | $2.82 | 2.10 K | $34.38 M |
| 04/08/2026 | $3.09 | $3.03 (-1.94%) | $3.09 | $2.78 | 21.92 K | $35.68 M |
| 04/07/2026 | $2.76 | $2.75 (-0.36%) | $2.76 | $2.75 | 1.60 K | $32.38 M |
| 04/06/2026 | $2.96 | $2.90 (-2.03%) | $3.19 | $2.84 | 11.83 K | $34.15 M |
| 04/02/2026 | $3.40 | $2.97 (-12.65%) | $4.56 | $2.97 | 35.70 K | $34.97 M |
| 04/01/2026 | $3.61 | $3.49 (-3.32%) | $3.88 | $3.23 | 10.54 K | $41.09 M |
| 03/31/2026 | $3.16 | $3.90 (23.42%) | $3.90 | $3.16 | 19.00 K | $45.92 M |
| 03/30/2026 | $3.19 | $3.18 (-0.31%) | $3.68 | $3.18 | 5.74 K | $37.44 M |
| 03/27/2026 | $3.30 | $3.18 (-3.64%) | $3.68 | $3.18 | 3.30 K | $37.44 M |
| 03/26/2026 | $3.48 | $3.42 (-1.72%) | $3.48 | $3.42 | 1.30 K | $40.27 M |
| 03/25/2026 | $3.16 | $3.16 (0%) | $3.16 | $3.16 | 2 | $37.21 M |
| 03/24/2026 | $3.60 | $3.16 (-12.22%) | $3.87 | $3.16 | 4.65 K | $37.21 M |
| 03/23/2026 | $3.88 | $3.95 (1.8%) | $3.95 | $3.73 | 4.72 K | $46.51 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.
