5 DAY PERFORMANCE
-42.09%
1 MONTH PERFORMANCE
-47.37%
3 MONTH PERFORMANCE
+4.00%
6 MONTH PERFORMANCE
+81.82%
YEAR-TO-DATE PERFORMANCE
+72.19%
1 YEAR PERFORMANCE
+84.40%
9F Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.90 | $4.99 (1.84%) | $5.00 | $4.57 | 7.13 K | $56.59 M |
| 12/05/2025 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 534 | $57.40 M |
| 12/04/2025 | $4.49 | $4.51 (0.45%) | $4.51 | $4.49 | 4.50 K | $53.93 M |
| 12/03/2025 | $4.72 | $4.49 (-4.87%) | $4.72 | $4.35 | 5.22 K | $53.69 M |
| 12/02/2025 | $4.75 | $4.57 (-3.79%) | $4.75 | $4.57 | 1.60 K | $54.65 M |
| 12/01/2025 | $4.82 | $4.56 (-5.39%) | $4.90 | $4.41 | 11.30 K | $54.53 M |
| 11/28/2025 | $4.93 | $4.87 (-1.22%) | $4.94 | $4.80 | 6.22 K | $58.12 M |
| 11/26/2025 | $4.35 | $4.71 (8.28%) | $4.71 | $4.35 | 800 | $56.33 M |
| 11/25/2025 | $4.27 | $4.53 (6.09%) | $4.53 | $4.27 | 1.22 K | $54.17 M |
| 11/24/2025 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 2.22 K | $50.23 M |
| 11/21/2025 | $4.35 | $4.21 (-3.22%) | $4.35 | $4.21 | 2.53 K | $50.35 M |
| 11/20/2025 | $4.31 | $4.45 (3.25%) | $4.45 | $4.24 | 1.30 K | $53.22 M |
| 11/19/2025 | $4.39 | $4.39 (0%) | $4.50 | $4.24 | 11.70 K | $52.50 M |
| 11/18/2025 | $4.45 | $4.45 (0%) | $4.52 | $4.45 | 1.80 K | $53.22 M |
| 11/17/2025 | $4.53 | $4.48 (-1.1%) | $4.61 | $4.48 | 12.03 K | $53.58 M |
| 11/14/2025 | $4.56 | $4.45 (-2.41%) | $4.82 | $4.45 | 14.22 K | $53.22 M |
| 11/13/2025 | $4.48 | $4.58 (2.23%) | $4.58 | $4.48 | 1.84 K | $54.77 M |
| 11/12/2025 | $4.59 | $4.62 (0.65%) | $4.80 | $4.50 | 13.84 K | $55.25 M |
| 11/11/2025 | $4.61 | $4.75 (3.04%) | $4.92 | $4.60 | 2.80 K | $56.80 M |
| 11/10/2025 | $4.72 | $4.70 (-0.42%) | $4.74 | $4.37 | 5.01 K | $56.21 M |
| 11/07/2025 | $4.47 | $4.94 (10.51%) | $4.95 | $4.45 | 7.23 K | $59.08 M |
| 11/06/2025 | $4.79 | $4.44 (-7.31%) | $4.79 | $4.38 | 10.02 K | $53.10 M |
| 11/05/2025 | $4.56 | $4.96 (8.77%) | $4.96 | $4.56 | 3.80 K | $59.32 M |
| 11/04/2025 | $4.63 | $4.57 (-1.3%) | $5.00 | $4.57 | 12.60 K | $54.65 M |
| 11/03/2025 | $4.70 | $4.63 (-1.49%) | $4.71 | $4.63 | 3.50 K | $55.37 M |
| 10/31/2025 | $4.92 | $4.84 (-1.63%) | $4.92 | $4.84 | 1.40 K | $57.88 M |
| 10/30/2025 | $4.79 | $4.77 (-0.42%) | $4.95 | $4.77 | 3.70 K | $57.04 M |
| 10/29/2025 | $4.96 | $4.86 (-2.02%) | $4.96 | $4.79 | 4.90 K | $58.12 M |
| 10/28/2025 | $4.97 | $4.92 (-1.01%) | $5.02 | $4.84 | 7.50 K | $58.84 M |
| 10/27/2025 | $5.21 | $4.97 (-4.61%) | $5.33 | $4.95 | 10.00 K | $59.44 M |
| 10/24/2025 | $4.77 | $5.22 (9.43%) | $5.37 | $4.70 | 17.20 K | $62.42 M |
| 10/23/2025 | $5.07 | $5.09 (0.39%) | $5.09 | $4.71 | 11.90 K | $60.87 M |
| 10/22/2025 | $5.14 | $5.09 (-0.97%) | $5.16 | $4.85 | 7.60 K | $60.87 M |
| 10/21/2025 | $5.36 | $5.13 (-4.29%) | $5.88 | $4.70 | 117.39 K | $61.35 M |
| 10/20/2025 | $3.88 | $5.38 (38.66%) | $5.46 | $3.88 | 101.70 K | $64.34 M |
| 10/17/2025 | $4.20 | $3.75 (-10.71%) | $4.34 | $3.70 | 213.76 K | $44.85 M |
| 10/16/2025 | $4.42 | $4.46 (0.9%) | $4.50 | $4.00 | 49.22 K | $53.34 M |
| 10/15/2025 | $4.72 | $4.53 (-4.03%) | $4.81 | $4.42 | 9.70 K | $54.17 M |
| 10/14/2025 | $4.51 | $4.74 (5.1%) | $4.99 | $4.17 | 17.52 K | $56.68 M |
| 10/13/2025 | $5.30 | $4.75 (-10.38%) | $5.30 | $4.53 | 44.42 K | $56.80 M |
| 10/10/2025 | $3.98 | $5.03 (26.38%) | $5.50 | $3.90 | 381.54 K | $60.15 M |
| 10/09/2025 | $2.77 | $4.20 (51.62%) | $4.70 | $2.77 | 1.94 M | $50.23 M |
| 10/08/2025 | $2.76 | $2.76 (0%) | $2.79 | $2.76 | 6.60 K | $33.01 M |
| 10/07/2025 | $2.59 | $2.71 (4.63%) | $2.83 | $2.58 | 5.73 K | $32.41 M |
| 10/06/2025 | $2.70 | $2.71 (0.37%) | $2.83 | $2.68 | 13.10 K | $32.41 M |
| 10/03/2025 | $2.53 | $2.60 (2.77%) | $2.74 | $2.53 | 8.04 K | $31.09 M |
| 10/02/2025 | $2.61 | $2.55 (-2.3%) | $2.61 | $2.52 | 3.40 K | $30.49 M |
| 10/01/2025 | $2.53 | $2.53 (0%) | $2.53 | $2.53 | 426 | $30.26 M |
| 09/30/2025 | $2.62 | $2.63 (0.38%) | $2.63 | $2.61 | 16.84 K | $31.45 M |
| 09/29/2025 | $2.56 | $2.54 (-0.78%) | $2.56 | $2.44 | 3.92 K | $30.38 M |
| 09/26/2025 | $2.62 | $2.63 (0.38%) | $2.63 | $2.58 | 7.40 K | $30.96 M |
| 09/25/2025 | $2.54 | $2.62 (3.15%) | $2.72 | $2.43 | 4.59 K | $30.85 M |
| 09/24/2025 | $2.63 | $2.66 (1.14%) | $2.68 | $2.63 | 1.53 K | $31.32 M |
| 09/23/2025 | $2.65 | $2.57 (-3.02%) | $2.65 | $2.47 | 3.29 K | $30.26 M |
| 09/22/2025 | $2.65 | $2.65 (0%) | $2.68 | $2.54 | 8.15 K | $31.20 M |
| 09/19/2025 | $2.57 | $2.62 (1.95%) | $2.64 | $2.57 | 8.10 K | $30.85 M |
| 09/18/2025 | $2.70 | $2.58 (-4.44%) | $2.70 | $2.57 | 1.75 K | $30.38 M |
| 09/17/2025 | $2.59 | $2.64 (1.93%) | $2.71 | $2.59 | 1.82 K | $31.08 M |
| 09/16/2025 | $2.72 | $2.59 (-4.78%) | $2.72 | $2.55 | 914 | $30.49 M |
| 09/15/2025 | $2.57 | $2.73 (6.23%) | $2.80 | $2.51 | 15.60 K | $32.14 M |
| 09/12/2025 | $2.53 | $2.57 (1.58%) | $2.63 | $2.53 | 3.31 K | $30.26 M |
| 09/11/2025 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.56 | 6.85 K | $30.61 M |
| 09/10/2025 | $2.50 | $2.50 (0%) | $2.63 | $2.44 | 12.63 K | $29.43 M |
| 09/09/2025 | $2.45 | $2.53 (3.27%) | $2.53 | $2.43 | 8.82 K | $29.79 M |
| 09/08/2025 | $2.60 | $2.50 (-3.85%) | $2.60 | $2.41 | 12.30 K | $29.43 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.
