Free Trial

The9 (NCTY) Stock Chart & Stock Price History

The9 logo
$8.58 -0.05 (-0.58%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$8.42 -0.16 (-1.85%)
As of 08/8/2025 06:32 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

The9 Stock Price Performance

The The9 (NCTY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 48.96%, with a year-to-date return of -40.99%. In the past month, the stock has decreased 12.45%, reflecting recent market activity.

As of the latest close, The9 traded at $8.58 with a market cap of $106.94 million and volume of 100,846 shares. Five years ago, the stock traded at a split-adjusted price of $73.62, representing a 88.35% decrease over that period. At the time, it had a market cap of $22.43 million and a volume of 39,813 shares.

Receive NCTY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The9 and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.60%
1 Month
Performance
-12.45%
3 Month
Performance
-27.96%
Year-To-Date
Performance
-40.99%
1 Year
Performance
+48.96%
5 Year
Performance
-88.35%

NCTY Stock Chart for Saturday, August, 9, 2025

The9 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$8.63$8.58
-0.58%
$9.19$8.30100,846 shs$106.94 million
08/07/2025$8.66$8.63
-0.35%
$9.31$8.3316,779 shs$107.53 million
08/06/2025$8.72$8.66
-0.69%
$8.99$8.5517,515 shs$107.90 million
08/05/2025$8.90$8.72
-2.02%
$9.18$8.7022,622 shs$108.69 million
08/04/2025$8.60$8.90
+3.49%
$8.97$8.6410,615 shs$110.89 million
08/01/2025$8.62$8.60
-0.23%
$8.89$8.4057,654 shs$107.16 million
07/31/2025$9.05$8.62
-4.75%
$8.89$8.3725,094 shs$107.41 million
07/30/2025$8.90$9.05
+1.69%
$9.31$8.8128,874 shs$112.80 million
07/29/2025$9.55$8.90
-6.81%
$9.35$8.8528,505 shs$110.89 million
07/28/2025$9.13$9.55
+4.60%
$9.63$9.2020,106 shs$118.99 million
07/25/2025$9.76$9.13
-6.45%
$9.61$9.1318,111 shs$113.76 million
07/24/2025$9.60$9.76
+1.67%
$9.82$9.3732,006 shs$121.61 million
07/23/2025$9.49$9.60
+1.16%
$9.64$9.359,656 shs$119.62 million
07/22/2025$9.39$9.49
+1.06%
$9.56$9.1315,308 shs$118.25 million
07/21/2025$10.11$9.39
-7.12%
$10.35$9.3893,400 shs$117.00 million
07/18/2025$9.51$10.11
+6.31%
$10.19$9.56137,688 shs$125.97 million
07/17/2025$9.97$9.51
-4.61%
$10.20$9.5188,618 shs$118.53 million
07/16/2025$9.38$9.97
+6.29%
$10.05$9.5063,871 shs$124.23 million
07/15/2025$9.90$9.38
-5.25%
$10.27$9.2437,254 shs$116.91 million
07/14/2025$9.57$9.90
+3.45%
$10.41$9.50112,221 shs$123.39 million
07/11/2025$9.60$9.57
-0.31%
$10.15$9.4992,738 shs$119.28 million
07/10/2025$9.80$9.60
-2.04%
$9.88$9.3242,884 shs$119.62 million
07/09/2025$9.57$9.80
+2.40%
$9.80$9.2133,170 shs$122.11 million
07/08/2025$8.87$9.57
+7.89%
$9.59$8.9551,234 shs$119.28 million

This page (NASDAQ:NCTY) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners