5 DAY PERFORMANCE
+47.92%
1 MONTH PERFORMANCE
+30.41%
3 MONTH PERFORMANCE
-0.69%
6 MONTH PERFORMANCE
+26.05%
YEAR-TO-DATE PERFORMANCE
-41.77%
1 YEAR PERFORMANCE
-49.83%
Nine Energy Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.46 | $0.49 (5.43%) | $0.51 | $0.46 | 1.73 M | $20.03 M |
| 12/04/2025 | $0.45 | $0.46 (2.22%) | $0.47 | $0.45 | 530.81 K | $19.00 M |
| 12/03/2025 | $0.44 | $0.44 (0.59%) | $0.45 | $0.42 | 544.00 K | $18.18 M |
| 12/02/2025 | $0.42 | $0.44 (4.7%) | $0.46 | $0.42 | 772.54 K | $18.21 M |
| 12/01/2025 | $0.47 | $0.44 (-5.89%) | $0.48 | $0.44 | 420.30 K | $18.27 M |
| 11/28/2025 | $0.47 | $0.46 (-0.54%) | $0.50 | $0.45 | 270.80 K | $19.12 M |
| 11/26/2025 | $0.42 | $0.45 (7.94%) | $0.46 | $0.42 | 441.77 K | $18.52 M |
| 11/25/2025 | $0.40 | $0.43 (7.26%) | $0.43 | $0.40 | 454.60 K | $17.69 M |
| 11/24/2025 | $0.42 | $0.41 (-2.79%) | $0.42 | $0.40 | 480.20 K | $16.86 M |
| 11/21/2025 | $0.39 | $0.40 (1.74%) | $0.41 | $0.37 | 871.60 K | $16.39 M |
| 11/20/2025 | $0.41 | $0.37 (-10.11%) | $0.44 | $0.37 | 1.38 M | $15.28 M |
| 11/19/2025 | $0.41 | $0.41 (-2.06%) | $0.44 | $0.40 | 780.41 K | $16.73 M |
| 11/18/2025 | $0.43 | $0.43 (0.14%) | $0.44 | $0.41 | 775.22 K | $17.66 M |
| 11/17/2025 | $0.47 | $0.42 (-10.33%) | $0.47 | $0.42 | 599.90 K | $17.46 M |
| 11/14/2025 | $0.41 | $0.45 (10.67%) | $0.45 | $0.41 | 940.50 K | $18.58 M |
| 11/13/2025 | $0.45 | $0.43 (-5.53%) | $0.48 | $0.42 | 1.57 M | $17.56 M |
| 11/12/2025 | $0.47 | $0.47 (-0.66%) | $0.50 | $0.46 | 2.18 M | $19.29 M |
| 11/11/2025 | $0.49 | $0.51 (3.99%) | $0.52 | $0.49 | 1.51 M | $20.98 M |
| 11/10/2025 | $0.50 | $0.50 (0.1%) | $0.52 | $0.45 | 1.98 M | $20.69 M |
| 11/07/2025 | $0.50 | $0.50 (0.02%) | $0.51 | $0.47 | 2.10 M | $20.65 M |
| 11/06/2025 | $0.56 | $0.50 (-10.23%) | $0.56 | $0.49 | 4.98 M | $20.65 M |
| 11/05/2025 | $0.50 | $0.61 (21.66%) | $0.62 | $0.48 | 8.78 M | $25.19 M |
| 11/04/2025 | $0.52 | $0.50 (-4.38%) | $0.55 | $0.49 | 1.57 M | $20.53 M |
| 11/03/2025 | $0.56 | $0.55 (-2.5%) | $0.59 | $0.53 | 1.38 M | $22.55 M |
| 10/31/2025 | $0.64 | $0.56 (-13.02%) | $0.65 | $0.55 | 3.51 M | $22.99 M |
| 10/30/2025 | $0.68 | $0.70 (2.94%) | $0.75 | $0.68 | 1.64 M | $28.91 M |
| 10/29/2025 | $0.68 | $0.72 (5.44%) | $0.76 | $0.68 | 956.13 K | $29.61 M |
| 10/28/2025 | $0.74 | $0.71 (-3.74%) | $0.78 | $0.70 | 1.03 M | $29.42 M |
| 10/27/2025 | $0.66 | $0.73 (11.79%) | $0.74 | $0.62 | 2.89 M | $30.31 M |
| 10/24/2025 | $0.71 | $0.67 (-4.82%) | $0.73 | $0.66 | 2.69 M | $27.43 M |
| 10/23/2025 | $0.60 | $0.70 (16.58%) | $0.86 | $0.60 | 14.15 M | $28.67 M |
| 10/22/2025 | $0.55 | $0.58 (5.07%) | $0.59 | $0.53 | 2.19 M | $23.63 M |
| 10/21/2025 | $0.57 | $0.57 (-0.54%) | $0.61 | $0.56 | 699.80 K | $23.18 M |
| 10/20/2025 | $0.60 | $0.58 (-3.53%) | $0.60 | $0.56 | 963.30 K | $23.59 M |
| 10/17/2025 | $0.56 | $0.55 (-2.14%) | $0.58 | $0.54 | 594.00 K | $22.49 M |
| 10/16/2025 | $0.63 | $0.55 (-12.96%) | $0.64 | $0.53 | 922.32 K | $22.35 M |
| 10/15/2025 | $0.61 | $0.58 (-4.32%) | $0.64 | $0.58 | 953.65 K | $23.90 M |
| 10/14/2025 | $0.59 | $0.62 (5.75%) | $0.64 | $0.53 | 2.32 M | $25.50 M |
| 10/13/2025 | $0.60 | $0.59 (-1.7%) | $0.61 | $0.57 | 404.30 K | $24.11 M |
| 10/10/2025 | $0.62 | $0.57 (-8.21%) | $0.64 | $0.55 | 1.33 M | $23.27 M |
| 10/09/2025 | $0.63 | $0.62 (-2.35%) | $0.64 | $0.61 | 336.82 K | $25.15 M |
| 10/08/2025 | $0.64 | $0.64 (-0.67%) | $0.65 | $0.63 | 307.10 K | $25.99 M |
| 10/07/2025 | $0.65 | $0.63 (-1.86%) | $0.66 | $0.61 | 690.52 K | $25.95 M |
| 10/06/2025 | $0.63 | $0.65 (2.95%) | $0.68 | $0.63 | 675.33 K | $26.52 M |
| 10/03/2025 | $0.64 | $0.65 (1.89%) | $0.67 | $0.63 | 534.70 K | $26.66 M |
| 10/02/2025 | $0.63 | $0.63 (0.83%) | $0.64 | $0.62 | 359.40 K | $25.90 M |
| 10/01/2025 | $0.62 | $0.63 (1.19%) | $0.64 | $0.62 | 316.34 K | $25.65 M |
| 09/30/2025 | $0.66 | $0.63 (-3.53%) | $0.67 | $0.62 | 613.65 K | $25.84 M |
| 09/29/2025 | $0.70 | $0.66 (-5.7%) | $0.71 | $0.65 | 698.94 K | $26.99 M |
| 09/26/2025 | $0.67 | $0.69 (3.31%) | $0.70 | $0.67 | 439.03 K | $28.34 M |
| 09/25/2025 | $0.72 | $0.68 (-5.56%) | $0.72 | $0.67 | 943.13 K | $27.80 M |
| 09/24/2025 | $0.70 | $0.70 (0.01%) | $0.70 | $0.65 | 852.70 K | $28.62 M |
| 09/23/2025 | $0.65 | $0.64 (-1.55%) | $0.68 | $0.63 | 1.09 M | $26.16 M |
| 09/22/2025 | $0.64 | $0.65 (0.97%) | $0.65 | $0.62 | 362.82 K | $26.50 M |
| 09/19/2025 | $0.65 | $0.65 (0%) | $0.66 | $0.64 | 649.28 K | $26.37 M |
| 09/18/2025 | $0.68 | $0.66 (-2.24%) | $0.69 | $0.65 | 449.80 K | $26.99 M |
| 09/17/2025 | $0.70 | $0.69 (-1.34%) | $0.71 | $0.67 | 491.80 K | $28.05 M |
| 09/16/2025 | $0.71 | $0.71 (0.68%) | $0.72 | $0.70 | 209.02 K | $29.23 M |
| 09/15/2025 | $0.72 | $0.71 (-0.93%) | $0.74 | $0.70 | 619.60 K | $29.15 M |
| 09/12/2025 | $0.69 | $0.70 (1.96%) | $0.72 | $0.68 | 317.00 K | $28.76 M |
| 09/11/2025 | $0.68 | $0.71 (3.75%) | $0.72 | $0.68 | 350.10 K | $28.85 M |
| 09/10/2025 | $0.68 | $0.70 (4.08%) | $0.71 | $0.68 | 762.40 K | $28.82 M |
| 09/09/2025 | $0.65 | $0.69 (6.98%) | $0.70 | $0.65 | 475.39 K | $28.21 M |
| 09/08/2025 | $0.65 | $0.66 (0.4%) | $0.68 | $0.64 | 338.51 K | $26.85 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.
