Free Trial

The9 (NCTY) Stock Chart & Stock Price History

The9 logo
$11.37 -0.28 (-2.40%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$11.25 -0.12 (-1.06%)
As of 05/23/2025 04:38 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 40.37%, with a year-to-date return of -21.80%. In the past month, the stock has decreased 10.33%, reflecting recent market activity.

As of the latest close, The9 traded at $11.37 with a market cap of $141.72 million and volume of 55,123 shares. Five years ago, the stock traded at a split-adjusted price of $59.02, representing a 80.74% decrease over that period. At the time, it had a market cap of $18.87 million and a volume of 10,373 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
-7.33%
1 Month
Performance
-10.33%
3 Month
Performance
-12.61%
Year-To-Date
Performance
-21.80%
1 Year
Performance
+40.37%
5 Year
Performance
-80.74%

NCTY Stock Chart for Saturday, May, 24, 2025

The9 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$11.65$11.37
-2.40%
$11.92$11.2155,123 shs$141.72 million
05/22/2025$11.55$11.65
+0.87%
$11.92$11.3743,955 shs$145.21 million
05/21/2025$11.50$11.55
+0.43%
$12.18$11.4726,316 shs$143.96 million
05/20/2025$12.27$11.50
-6.28%
$12.30$11.5019,674 shs$103.35 million
05/19/2025$12.01$12.27
+2.16%
$12.48$11.7314,453 shs$110.27 million
05/16/2025$12.15$12.01
-1.15%
$12.29$11.7795,705 shs$107.93 million
05/15/2025$12.00$12.15
+1.25%
$12.45$11.70114,986 shs$109.19 million
05/14/2025$11.94$12.00
+0.50%
$12.33$11.95102,723 shs$107.84 million
05/13/2025$11.69$11.94
+2.14%
$12.21$11.6498,593 shs$107.31 million
05/12/2025$11.91$11.69
-1.85%
$12.51$11.34101,249 shs$105.06 million
05/09/2025$11.49$11.91
+3.66%
$12.00$11.30113,652 shs$107.04 million
05/08/2025$10.75$11.49
+6.93%
$11.74$10.58104,278 shs$103.26 million
05/07/2025$10.31$10.75
+4.22%
$10.81$10.31106,013 shs$96.57 million
05/06/2025$11.14$10.31
-7.45%
$11.30$10.30101,663 shs$92.66 million
05/05/2025$12.30$11.14
-9.43%
$12.12$11.05116,288 shs$100.12 million
05/02/2025$11.87$12.30
+3.62%
$12.34$11.85111,205 shs$110.54 million
05/01/2025$12.48$11.87
-4.89%
$12.41$11.70102,719 shs$106.68 million
04/30/2025$11.93$12.48
+4.61%
$12.48$11.70107,482 shs$112.16 million
04/29/2025$11.87$11.93
+0.51%
$12.10$11.50146,186 shs$107.22 million
04/28/2025$12.17$11.87
-2.47%
$12.04$11.35128,157 shs$106.68 million
04/25/2025$12.68$12.17
-4.02%
$12.48$11.80133,039 shs$109.37 million
04/24/2025$12.06$12.68
+5.14%
$12.88$11.99102,177 shs$113.96 million
04/23/2025$11.51$12.06
+4.78%
$12.49$11.43106,151 shs$108.38 million

This page (NASDAQ:NCTY) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners