5 DAY PERFORMANCE
+135.47%
1 MONTH PERFORMANCE
+88.93%
3 MONTH PERFORMANCE
+45.73%
6 MONTH PERFORMANCE
+3.24%
YEAR-TO-DATE PERFORMANCE
-25.20%
1 YEAR PERFORMANCE
+200.63%
9F Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 800 | $28.30 M |
| 08/05/2026 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 0 | $28.07 M |
| 08/04/2026 | $2.44 | $2.45 (0.41%) | $2.45 | $2.44 | 1.80 K | $28.07 M |
| 08/03/2026 | $2.06 | $2.36 (14.56%) | $2.75 | $2.06 | 17.60 K | $27.04 M |
| 07/31/2026 | $2.02 | $2.03 (0.5%) | $2.11 | $2.01 | 3.30 K | $23.26 M |
| 07/30/2026 | $2.01 | $2.01 (0%) | $2.01 | $2.01 | 4 | $23.03 M |
| 07/29/2026 | $2.01 | $2.01 (0%) | $2.01 | $2.01 | 800 | $23.03 M |
| 07/28/2026 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 4 | $22.92 M |
| 07/27/2026 | $2.07 | $2.00 (-3.38%) | $2.20 | $2.00 | 4.40 K | $22.92 M |
| 07/24/2026 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 15 | $25.89 M |
| 07/23/2026 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 52 | $25.89 M |
| 07/22/2026 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 400 | $25.89 M |
| 07/21/2026 | $2.29 | $2.23 (-2.62%) | $2.29 | $2.23 | 4.10 K | $25.55 M |
| 07/20/2026 | $2.13 | $2.13 (0%) | $2.26 | $2.13 | 634 | $24.41 M |
| 07/17/2026 | $2.08 | $2.13 (2.4%) | $2.13 | $2.07 | 7.70 K | $24.41 M |
| 07/16/2026 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 1.40 K | $26.35 M |
| 07/15/2026 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.30 | 508 | $26.35 M |
| 07/14/2026 | $2.64 | $2.40 (-9.09%) | $2.64 | $2.36 | 1.73 K | $27.50 M |
| 07/13/2026 | $2.33 | $2.30 (-1.29%) | $2.42 | $2.30 | 3.06 K | $26.35 M |
| 07/10/2026 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.36 | 2.40 K | $27.04 M |
| 07/09/2026 | $2.42 | $2.40 (-0.83%) | $2.42 | $2.40 | 1.60 K | $27.50 M |
| 07/08/2026 | $2.65 | $2.47 (-6.79%) | $2.65 | $2.40 | 800 | $28.30 M |
| 07/07/2026 | $2.55 | $2.53 (-0.78%) | $2.55 | $2.51 | 1.80 K | $28.99 M |
| 07/06/2026 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 1.44 K | $29.22 M |
| 07/02/2026 | $2.63 | $2.56 (-2.66%) | $2.73 | $2.56 | 4.93 K | $30.14 M |
| 07/01/2026 | $2.68 | $2.64 (-1.49%) | $2.88 | $2.56 | 2.94 K | $31.09 M |
| 06/30/2026 | $2.64 | $2.56 (-3.03%) | $2.73 | $2.56 | 1.10 K | $30.14 M |
| 06/29/2026 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 115 | $30.61 M |
| 06/26/2026 | $2.63 | $2.60 (-1.14%) | $2.63 | $2.60 | 1.93 K | $30.61 M |
| 06/25/2026 | $2.63 | $2.56 (-2.66%) | $2.63 | $2.56 | 4.30 K | $30.14 M |
| 06/24/2026 | $2.64 | $2.76 (4.55%) | $2.76 | $2.62 | 1.60 K | $32.50 M |
| 06/23/2026 | $2.62 | $2.65 (1.15%) | $2.65 | $2.62 | 5.04 K | $31.20 M |
| 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 |
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.
