5 DAY PERFORMANCE
+42.38%
1 MONTH PERFORMANCE
+29.33%
3 MONTH PERFORMANCE
+12.19%
6 MONTH PERFORMANCE
+8.73%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
-26.42%
The9 Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.90 | $5.01 (2.24%) | $5.48 | $4.85 | 222.31 K | $76.28 M |
| 08/05/2026 | $4.75 | $4.99 (5.05%) | $5.00 | $4.55 | 237.10 K | $75.98 M |
| 08/04/2026 | $4.56 | $4.75 (4.17%) | $4.79 | $4.46 | 259.80 K | $72.32 M |
| 08/03/2026 | $4.42 | $4.54 (2.71%) | $4.65 | $4.30 | 236.20 K | $69.12 M |
| 07/31/2026 | $4.49 | $4.46 (-0.67%) | $4.62 | $4.34 | 97.14 K | $67.91 M |
| 07/30/2026 | $4.38 | $4.55 (3.88%) | $4.85 | $4.38 | 215.53 K | $69.28 M |
| 07/29/2026 | $4.60 | $4.36 (-5.22%) | $4.63 | $4.15 | 172.93 K | $66.38 M |
| 07/28/2026 | $4.32 | $4.62 (6.94%) | $4.81 | $4.23 | 306.46 K | $70.34 M |
| 07/27/2026 | $3.41 | $4.54 (33.14%) | $4.85 | $3.30 | 1.17 M | $69.12 M |
| 07/24/2026 | $3.60 | $3.21 (-10.83%) | $3.62 | $3.14 | 106.48 K | $48.87 M |
| 07/23/2026 | $4.04 | $3.71 (-8.17%) | $4.04 | $3.71 | 151.94 K | $56.49 M |
| 07/22/2026 | $4.11 | $3.96 (-3.65%) | $4.11 | $3.92 | 129.98 K | $60.29 M |
| 07/21/2026 | $4.35 | $3.98 (-8.51%) | $4.38 | $3.76 | 127.83 K | $60.60 M |
| 07/20/2026 | $4.08 | $4.29 (5.15%) | $4.39 | $3.91 | 121.92 K | $65.32 M |
| 07/17/2026 | $3.80 | $3.89 (2.37%) | $4.02 | $3.51 | 83.70 K | $59.23 M |
| 07/16/2026 | $4.00 | $3.81 (-4.75%) | $4.11 | $3.69 | 95.74 K | $58.01 M |
| 07/15/2026 | $4.04 | $3.84 (-4.95%) | $4.13 | $3.62 | 57.90 K | $58.47 M |
| 07/14/2026 | $4.11 | $3.95 (-3.89%) | $4.11 | $3.83 | 90.20 K | $60.14 M |
| 07/13/2026 | $4.47 | $4.04 (-9.62%) | $4.64 | $3.96 | 65.40 K | $61.51 M |
| 07/10/2026 | $4.64 | $4.34 (-6.47%) | $4.64 | $4.34 | 88.12 K | $66.08 M |
| 07/09/2026 | $4.59 | $4.64 (1.09%) | $4.80 | $4.59 | 65.90 K | $70.65 M |
| 07/08/2026 | $4.77 | $4.65 (-2.52%) | $4.95 | $4.65 | 54.61 K | $70.80 M |
| 07/07/2026 | $4.93 | $4.91 (-0.41%) | $5.20 | $4.70 | 46.80 K | $74.76 M |
| 07/06/2026 | $5.03 | $4.92 (-2.19%) | $5.05 | $4.89 | 53.20 K | $74.91 M |
| 07/02/2026 | $5.16 | $5.08 (-1.55%) | $5.28 | $4.86 | 30.73 K | $77.35 M |
| 07/01/2026 | $5.07 | $5.05 (-0.39%) | $5.10 | $4.92 | 14.40 K | $76.89 M |
| 06/30/2026 | $5.15 | $4.90 (-4.85%) | $5.24 | $4.86 | 40.73 K | $74.61 M |
| 06/29/2026 | $5.09 | $5.05 (-0.79%) | $5.09 | $4.95 | 10.45 K | $76.89 M |
| 06/26/2026 | $4.90 | $5.10 (4.08%) | $5.10 | $4.90 | 12.51 K | $77.65 M |
| 06/25/2026 | $5.16 | $4.87 (-5.62%) | $5.16 | $4.78 | 25.00 K | $74.15 M |
| 06/24/2026 | $5.09 | $4.95 (-2.75%) | $5.11 | $4.90 | 25.44 K | $75.37 M |
| 06/23/2026 | $4.91 | $5.02 (2.24%) | $5.10 | $4.91 | 9.60 K | $76.43 M |
| 06/22/2026 | $5.10 | $5.06 (-0.78%) | $5.11 | $5.00 | 14.43 K | $77.04 M |
| 06/18/2026 | $4.94 | $4.95 (0.2%) | $5.21 | $4.90 | 16.70 K | $75.37 M |
| 06/17/2026 | $5.17 | $4.94 (-4.45%) | $5.20 | $4.86 | 34.82 K | $75.21 M |
| 06/16/2026 | $5.30 | $5.12 (-3.4%) | $5.31 | $5.05 | 40.70 K | $77.95 M |
| 06/15/2026 | $4.87 | $5.44 (11.7%) | $5.56 | $4.87 | 62.18 K | $82.83 M |
| 06/12/2026 | $4.57 | $4.72 (3.28%) | $4.88 | $4.55 | 32.70 K | $71.86 M |
| 06/11/2026 | $4.29 | $4.58 (6.76%) | $4.75 | $4.26 | 15.82 K | $69.73 M |
| 06/10/2026 | $4.28 | $4.36 (1.87%) | $4.62 | $4.20 | 30.24 K | $66.38 M |
| 06/09/2026 | $4.80 | $4.35 (-9.38%) | $4.88 | $4.35 | 40.43 K | $66.23 M |
| 06/08/2026 | $4.54 | $4.73 (4.19%) | $4.80 | $4.54 | 21.33 K | $72.02 M |
| 06/05/2026 | $4.54 | $4.69 (3.3%) | $4.93 | $4.54 | 43.99 K | $71.41 M |
| 06/04/2026 | $4.30 | $4.66 (8.37%) | $4.73 | $4.23 | 81.70 K | $70.95 M |
| 06/03/2026 | $4.57 | $4.41 (-3.5%) | $4.91 | $4.35 | 27.80 K | $67.14 M |
| 06/02/2026 | $4.85 | $4.56 (-5.98%) | $4.93 | $4.48 | 27.72 K | $69.43 M |
| 06/01/2026 | $5.16 | $4.85 (-6.01%) | $5.33 | $4.82 | 33.54 K | $73.84 M |
| 05/29/2026 | $5.27 | $5.26 (-0.19%) | $5.27 | $5.14 | 26.10 K | $80.09 M |
| 05/28/2026 | $5.49 | $5.39 (-1.82%) | $5.59 | $5.22 | 32.76 K | $82.07 M |
| 05/27/2026 | $5.29 | $5.25 (-0.76%) | $5.44 | $5.22 | 15.78 K | $79.93 M |
| 05/26/2026 | $5.44 | $5.27 (-3.13%) | $5.48 | $5.24 | 29.72 K | $80.24 M |
| 05/22/2026 | $5.47 | $5.31 (-2.93%) | $5.50 | $5.28 | 33.41 K | $80.85 M |
| 05/21/2026 | $5.35 | $5.39 (0.75%) | $5.50 | $5.30 | 12.75 K | $82.07 M |
| 05/20/2026 | $5.51 | $5.35 (-2.9%) | $5.51 | $5.23 | 39.90 K | $81.46 M |
| 05/19/2026 | $5.33 | $5.33 (0%) | $5.74 | $5.20 | 40.73 K | $81.15 M |
| 05/18/2026 | $5.55 | $5.33 (-3.96%) | $5.55 | $5.14 | 22.41 K | $81.15 M |
| 05/15/2026 | $5.84 | $5.66 (-3.08%) | $5.96 | $5.60 | 22.10 K | $86.18 M |
| 05/14/2026 | $6.38 | $6.08 (-4.7%) | $6.47 | $6.06 | 25.20 K | $92.57 M |
| 05/13/2026 | $6.33 | $6.24 (-1.42%) | $6.80 | $6.22 | 22.20 K | $95.01 M |
| 05/12/2026 | $6.39 | $6.55 (2.5%) | $6.55 | $6.02 | 37.60 K | $99.73 M |
| 05/11/2026 | $5.71 | $6.51 (14.01%) | $6.67 | $5.71 | 96.01 K | $99.12 M |
| 05/08/2026 | $5.71 | $5.80 (1.58%) | $5.83 | $5.53 | 26.12 K | $88.31 M |
| 05/07/2026 | $5.88 | $5.66 (-3.74%) | $5.91 | $5.64 | 30.80 K | $86.18 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.
