5 DAY PERFORMANCE
+51.75%
1 MONTH PERFORMANCE
+64.83%
3 MONTH PERFORMANCE
+3.24%
6 MONTH PERFORMANCE
+7.66%
YEAR-TO-DATE PERFORMANCE
-25.20%
1 YEAR PERFORMANCE
+220.81%
9F Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.40 | $3.03 (-10.88%) | $3.40 | $3.01 | 12.03 K | $35.68 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 |
| 03/20/2026 | $4.33 | $4.20 (-3%) | $4.33 | $4.20 | 1.90 K | $49.45 M |
| 03/19/2026 | $4.05 | $4.05 (0%) | $4.05 | $4.05 | 312 | $47.69 M |
| 03/18/2026 | $4.05 | $4.05 (0%) | $4.05 | $4.05 | 312 | $47.69 M |
| 03/17/2026 | $4.07 | $4.05 (-0.49%) | $4.14 | $4.05 | 1.40 K | $47.69 M |
| 03/16/2026 | $4.57 | $4.54 (-0.66%) | $4.57 | $4.54 | 1.40 K | $53.46 M |
| 03/13/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 729 | $51.22 M |
| 03/12/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 830 | $51.22 M |
| 03/11/2026 | $4.60 | $4.36 (-5.22%) | $4.61 | $4.36 | 5.51 K | $51.34 M |
| 03/10/2026 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 1.32 K | $56.52 M |
| 03/09/2026 | $4.88 | $4.80 (-1.64%) | $4.89 | $4.80 | 1.32 K | $56.52 M |
| 03/06/2026 | $4.56 | $4.65 (1.97%) | $4.65 | $4.52 | 3.50 K | $54.75 M |
| 03/05/2026 | $4.77 | $4.77 (0%) | $4.77 | $4.77 | 379 | $56.17 M |
| 03/04/2026 | $4.79 | $4.77 (-0.42%) | $4.79 | $4.51 | 1.90 K | $56.17 M |
| 03/03/2026 | $4.21 | $4.55 (8.08%) | $4.67 | $4.21 | 7.50 K | $53.58 M |
| 03/02/2026 | $4.31 | $4.21 (-2.32%) | $4.32 | $4.21 | 2.30 K | $49.57 M |
| 02/27/2026 | $4.36 | $4.36 (0%) | $4.36 | $4.36 | 13 | $51.34 M |
| 02/26/2026 | $4.38 | $4.36 (-0.46%) | $4.62 | $4.36 | 1.32 K | $51.34 M |
| 02/25/2026 | $4.51 | $4.58 (1.55%) | $4.58 | $4.46 | 1.54 K | $53.93 M |
| 02/24/2026 | $4.35 | $4.32 (-0.69%) | $4.35 | $4.32 | 1.15 K | $50.87 M |
| 02/23/2026 | $4.51 | $4.35 (-3.55%) | $4.76 | $4.31 | 5.10 K | $51.22 M |
| 02/20/2026 | $4.55 | $4.51 (-0.88%) | $4.55 | $4.26 | 3.20 K | $53.11 M |
| 02/19/2026 | $4.39 | $4.72 (7.52%) | $4.72 | $4.21 | 2.70 K | $55.58 M |
| 02/18/2026 | $4.70 | $4.86 (3.4%) | $5.64 | $4.65 | 3.42 K | $57.23 M |
| 02/17/2026 | $4.25 | $4.35 (2.35%) | $4.35 | $4.21 | 2.91 K | $51.22 M |
| 02/13/2026 | $4.32 | $4.52 (4.63%) | $4.66 | $4.32 | 1.84 K | $53.22 M |
| 02/12/2026 | $4.50 | $4.70 (4.44%) | $4.82 | $4.50 | 9.30 K | $55.34 M |
| 02/11/2026 | $4.47 | $4.51 (0.89%) | $4.86 | $4.47 | 6.60 K | $53.11 M |
| 02/10/2026 | $4.37 | $4.40 (0.69%) | $4.88 | $4.37 | 8.60 K | $51.81 M |
| 02/09/2026 | $4.27 | $4.24 (-0.7%) | $4.70 | $4.21 | 6.33 K | $49.93 M |
| 02/06/2026 | $4.55 | $4.63 (1.76%) | $4.63 | $4.21 | 5.14 K | $54.52 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.
