5 DAY PERFORMANCE
+39.03%
1 MONTH PERFORMANCE
+5.60%
3 MONTH PERFORMANCE
-4.65%
6 MONTH PERFORMANCE
+137.14%
YEAR-TO-DATE PERFORMANCE
+14.17%
1 YEAR PERFORMANCE
+184.25%
The9 Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.42 | $11.80 (3.33%) | $12.07 | $10.87 | 59,224 | $323,465 |
| 03/11/2025 | $10.60 | $11.18 (5.47%) | $11.36 | $10.60 | 23,316 | $312,023 |
| 03/10/2025 | $11.45 | $10.80 (-5.68%) | $11.55 | $10.65 | 32,133 | $301,417 |
| 03/07/2025 | $11.53 | $11.94 (3.56%) | $12.06 | $10.95 | 65,700 | $333,234 |
| 03/06/2025 | $11.81 | $11.60 (-1.78%) | $12.15 | $11.45 | 55,900 | $323,744 |
| 03/05/2025 | $11.00 | $12.12 (10.18%) | $12.15 | $11.00 | 64,128 | $338,257 |
| 03/04/2025 | $11.30 | $11.05 (-2.21%) | $11.70 | $10.45 | 68,000 | $308,395 |
| 03/03/2025 | $11.50 | $11.21 (-2.52%) | $12.27 | $11.20 | 56,800 | $312,860 |
| 02/28/2025 | $11.00 | $11.28 (2.55%) | $11.81 | $10.72 | 50,812 | $314,814 |
| 02/27/2025 | $12.40 | $11.28 (-9.03%) | $13.16 | $11.10 | 34,003 | $314,814 |
| 02/26/2025 | $13.47 | $12.18 (-9.58%) | $13.60 | $12.14 | 47,700 | $339,932 |
| 02/25/2025 | $13.01 | $12.71 (-2.31%) | $13.01 | $11.98 | 108,824 | $354,723 |
| 02/24/2025 | $16.50 | $13.01 (-21.15%) | $16.78 | $13.00 | 181,024 | $363,096 |
| 02/21/2025 | $15.14 | $16.47 (8.78%) | $16.49 | $14.80 | 208,470 | $459,661 |
| 02/20/2025 | $15.00 | $14.88 (-0.8%) | $15.32 | $14.20 | 91,744 | $415,286 |
| 02/19/2025 | $15.30 | $15.14 (-1.05%) | $15.74 | $14.90 | 65,700 | $422,542 |
| 02/18/2025 | $15.02 | $15.30 (1.86%) | $15.83 | $15.02 | 48,742 | $427,008 |
| 02/14/2025 | $15.94 | $15.10 (-5.27%) | $15.94 | $14.99 | 89,200 | $421,426 |
| 02/13/2025 | $15.80 | $15.61 (-1.2%) | $15.98 | $15.36 | 16,800 | $435,660 |
| 02/12/2025 | $14.83 | $15.72 (6%) | $15.99 | $14.83 | 65,449 | $438,730 |
| 02/11/2025 | $15.67 | $14.82 (-5.42%) | $15.67 | $14.82 | 83,811 | $413,611 |
| 02/10/2025 | $15.78 | $15.67 (-0.7%) | $16.85 | $15.50 | 72,348 | $437,334 |
| 02/07/2025 | $15.70 | $15.51 (-1.21%) | $16.02 | $15.37 | 73,803 | $432,869 |
| 02/06/2025 | $15.69 | $15.47 (-1.4%) | $16.16 | $15.39 | 43,343 | $431,752 |
| 02/05/2025 | $16.18 | $15.88 (-1.85%) | $16.70 | $15.88 | 81,632 | $443,195 |
| 02/04/2025 | $15.56 | $16.14 (3.73%) | $16.15 | $15.56 | 37,900 | $450,451 |
| 02/03/2025 | $15.22 | $15.70 (3.15%) | $15.70 | $15.02 | 57,300 | $438,171 |
| 01/31/2025 | $16.80 | $15.61 (-7.08%) | $17.09 | $15.46 | 81,200 | $435,660 |
| 01/30/2025 | $16.06 | $16.31 (1.56%) | $16.43 | $15.70 | 75,500 | $455,196 |
| 01/29/2025 | $15.44 | $15.75 (2.01%) | $15.90 | $15.38 | 31,915 | $439,567 |
| 01/28/2025 | $14.74 | $15.47 (4.95%) | $15.89 | $14.70 | 80,518 | $431,752 |
| 01/27/2025 | $15.09 | $14.80 (-1.92%) | $15.30 | $14.54 | 40,848 | $413,053 |
| 01/24/2025 | $16.22 | $15.85 (-2.28%) | $17.10 | $15.85 | 96,000 | $442,358 |
| 01/23/2025 | $17.06 | $16.42 (-3.75%) | $17.20 | $16.22 | 158,617 | $458,266 |
| 01/22/2025 | $16.50 | $17.06 (3.39%) | $17.49 | $16.50 | 121,200 | $476,128 |
| 01/21/2025 | $17.01 | $16.68 (-1.94%) | $17.83 | $16.22 | 126,600 | $465,522 |
| 01/17/2025 | $16.20 | $16.77 (3.52%) | $17.21 | $15.96 | 230,402 | $468,034 |
| 01/16/2025 | $15.83 | $15.93 (0.63%) | $16.30 | $15.62 | 64,951 | $444,590 |
| 01/15/2025 | $15.66 | $15.84 (1.15%) | $16.56 | $15.60 | 161,046 | $442,079 |
| 01/14/2025 | $14.55 | $15.08 (3.64%) | $15.80 | $14.55 | 122,223 | $420,868 |
| 01/13/2025 | $14.50 | $14.10 (-2.76%) | $14.51 | $13.68 | 72,817 | $393,517 |
| 01/10/2025 | $15.00 | $14.80 (-1.33%) | $15.50 | $14.30 | 64,539 | $413,053 |
| 01/08/2025 | $15.50 | $15.10 (-2.58%) | $16.04 | $15.03 | 74,562 | $421,426 |
| 01/07/2025 | $16.88 | $15.52 (-8.06%) | $17.28 | $15.30 | 157,900 | $433,148 |
| 01/06/2025 | $16.53 | $16.60 (0.42%) | $17.49 | $16.19 | 157,000 | $463,290 |
| 01/03/2025 | $14.92 | $16.29 (9.18%) | $16.67 | $14.92 | 239,900 | $454,638 |
| 01/02/2025 | $14.60 | $14.96 (2.47%) | $15.66 | $14.10 | 173,600 | $417,519 |
| 12/31/2024 | $15.80 | $14.54 (-7.97%) | $16.16 | $14.40 | 213,714 | $405,797 |
| 12/30/2024 | $15.73 | $15.47 (-1.65%) | $16.00 | $15.25 | 168,719 | $431,752 |
| 12/27/2024 | $16.07 | $15.71 (-2.24%) | $16.32 | $15.25 | 128,200 | $438,450 |
| 12/26/2024 | $15.08 | $16.07 (6.56%) | $16.38 | $14.99 | 111,170 | $448,498 |
| 12/24/2024 | $14.72 | $15.25 (3.6%) | $15.60 | $14.72 | 68,100 | $425,612 |
| 12/23/2024 | $14.94 | $14.60 (-2.28%) | $15.50 | $14.50 | 98,700 | $407,472 |
| 12/20/2024 | $13.55 | $14.95 (10.33%) | $15.33 | $13.55 | 194,487 | $417,240 |
| 12/19/2024 | $15.51 | $14.51 (-6.45%) | $15.67 | $13.41 | 199,600 | $404,960 |
| 12/18/2024 | $17.50 | $15.72 (-10.17%) | $18.25 | $15.50 | 153,800 | $438,730 |
| 12/17/2024 | $17.80 | $17.54 (-1.46%) | $18.80 | $17.50 | 104,381 | $489,524 |
| 12/16/2024 | $17.37 | $17.97 (3.45%) | $19.20 | $17.37 | 204,300 | $501,525 |
| 12/13/2024 | $16.92 | $17.48 (3.31%) | $17.99 | $16.85 | 74,245 | $487,849 |
| 12/12/2024 | $17.60 | $17.41 (-1.08%) | $18.88 | $17.15 | 181,141 | $485,896 |
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.
