5 DAY PERFORMANCE
+104.27%
1 MONTH PERFORMANCE
+64.83%
3 MONTH PERFORMANCE
+77.04%
6 MONTH PERFORMANCE
+13.81%
YEAR-TO-DATE PERFORMANCE
-25.20%
1 YEAR PERFORMANCE
+82.44%
9F Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.53 | $2.59 (2.17%) | $2.59 | $2.53 | 935 | |
| 09/18/2026 | $2.67 | $2.66 (-0.37%) | $2.67 | $2.49 | 2.61 K | $30.48 M |
| 09/17/2026 | $2.36 | $2.50 (5.93%) | $2.50 | $2.36 | 2.17 K | $28.64 M |
| 09/16/2026 | $2.67 | $2.34 (-12.36%) | $2.67 | $2.25 | 5.73 K | $26.81 M |
| 09/15/2026 | $2.51 | $2.68 (6.77%) | $2.68 | $2.22 | 8.10 K | $30.71 M |
| 09/14/2026 | $2.44 | $2.59 (6.15%) | $2.59 | $2.44 | 1.60 K | $29.68 M |
| 09/11/2026 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.70 | 634 | $30.94 M |
| 09/10/2026 | $2.76 | $2.76 (0%) | $2.76 | $2.76 | 400 | $31.62 M |
| 09/09/2026 | $2.83 | $2.74 (-3.18%) | $2.88 | $2.21 | 6.90 K | $31.39 M |
| 09/08/2026 | $2.92 | $2.72 (-6.85%) | $3.00 | $2.55 | 12.40 K | $31.17 M |
| 09/04/2026 | $2.21 | $2.54 (14.93%) | $2.54 | $2.20 | 6.04 K | $29.10 M |
| 09/03/2026 | $2.47 | $2.52 (2.02%) | $2.52 | $2.37 | 4.55 K | $28.87 M |
| 09/02/2026 | $2.79 | $2.46 (-11.83%) | $2.79 | $2.38 | 13.61 K | $28.19 M |
| 09/01/2026 | $2.75 | $2.79 (1.45%) | $2.81 | $2.69 | 5.62 K | $31.97 M |
| 08/31/2026 | $2.90 | $2.92 (0.69%) | $2.92 | $2.80 | 5.70 K | $33.46 M |
| 08/28/2026 | $2.92 | $2.90 (-0.68%) | $2.92 | $2.67 | 3.90 K | $33.23 M |
| 08/27/2026 | $2.85 | $2.95 (3.51%) | $2.96 | $2.79 | 7.93 K | $33.80 M |
| 08/26/2026 | $3.12 | $2.99 (-4.17%) | $3.12 | $2.88 | 12.47 K | $34.26 M |
| 08/25/2026 | $2.73 | $2.84 (4.03%) | $2.90 | $2.55 | 14.10 K | $32.54 M |
| 08/24/2026 | $2.72 | $2.68 (-1.47%) | $2.72 | $2.59 | 10.90 K | $30.71 M |
| 08/21/2026 | $2.77 | $2.90 (4.69%) | $2.90 | $2.67 | 13.60 K | $33.23 M |
| 08/20/2026 | $2.70 | $2.77 (2.59%) | $2.79 | $2.55 | 27.00 K | $31.74 M |
| 08/19/2026 | $2.70 | $2.70 (0%) | $2.79 | $2.57 | 57.60 K | $30.94 M |
| 08/18/2026 | $2.43 | $2.94 (20.99%) | $2.96 | $2.20 | 1.01 M | $33.69 M |
| 08/17/2026 | $2.01 | $2.32 (15.42%) | $2.56 | $1.98 | 6.95 M | $26.58 M |
| 08/14/2026 | $2.40 | $2.23 (-7.08%) | $2.40 | $2.23 | 1.40 K | $25.55 M |
| 08/13/2026 | $2.45 | $2.48 (1.22%) | $2.48 | $2.41 | 2.20 K | $28.42 M |
| 08/12/2026 | $2.40 | $2.38 (-0.83%) | $2.64 | $2.27 | 7.30 K | $27.27 M |
| 08/11/2026 | $2.27 | $2.05 (-9.69%) | $2.27 | $2.05 | 1.30 K | $23.49 M |
| 08/10/2026 | $2.34 | $2.38 (1.71%) | $2.50 | $2.34 | 1.10 K | $27.27 M |
| 08/07/2026 | $2.47 | $2.47 (0%) | $2.47 | $2.47 | 5 | $28.30 M |
| 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 |
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.
