Free Trial

The9 (NCTY) Stock Chart & Stock Price History

The9 logo
$9.16 +0.64 (+7.51%)
Closing price 04:00 PM Eastern
Extended Trading
$9.20 +0.04 (+0.44%)
As of 07:51 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 2.00%, with a year-to-date return of -37.00%. In the past month, the stock has decreased 7.57%, reflecting recent market activity.

As of the latest close, The9 traded at $8.52 with a market cap of $106.16 million and volume of 49,779 shares. Five years ago, the stock traded at a split-adjusted price of $21.80, representing a 57.98% decrease over that period. At the time, it had a market cap of $6.64 million and a volume of 64,245 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.29%
1 Month
Performance
-7.57%
3 Month
Performance
-9.40%
Year-To-Date
Performance
-37.00%
1 Year
Performance
+2.00%
5 Year
Performance
-57.98%

NCTY Stock Chart for Monday, October, 20, 2025

The9 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/20/2025$8.52$9.16
+7.51%
$9.30$8.57146,171 shs$114.13 million
10/17/2025$8.96$8.52
-4.91%
$9.00$8.5049,779 shs$106.16 million
10/16/2025$9.28$8.96
-3.45%
$9.30$8.9647,301 shs$111.64 million
10/15/2025$9.66$9.28
-3.93%
$10.00$9.15138,199 shs$115.67 million
10/14/2025$9.73$9.66
-0.72%
$10.00$8.9491,250 shs$120.36 million
10/13/2025$9.25$9.73
+5.19%
$10.00$9.10155,361 shs$121.24 million
10/10/2025$11.08$9.25
-16.52%
$11.21$9.20123,550 shs$115.26 million
10/09/2025$11.43$11.08
-3.06%
$11.45$10.8073,822 shs$138.10 million
10/08/2025$10.72$11.43
+6.62%
$11.60$10.57158,704 shs$142.42 million
10/07/2025$10.43$10.72
+2.78%
$10.82$10.20123,236 shs$133.57 million
10/06/2025$10.29$10.43
+1.36%
$10.67$10.2774,786 shs$130 million
10/03/2025$10.33$10.29
-0.39%
$10.67$10.0283,928 shs$128.26 million
10/02/2025$10.62$10.33
-2.73%
$10.87$10.00413,425 shs$128.71 million
10/01/2025$10.63$10.62
-0.09%
$11.45$10.5074,754 shs$132.33 million
09/30/2025$10.28$10.63
+3.40%
$10.69$10.1579,818 shs$132.49 million
09/29/2025$10.10$10.28
+1.78%
$10.40$10.0663,221 shs$128.09 million
09/26/2025$10.01$10.10
+0.90%
$10.34$10.0132,550 shs$125.85 million
09/25/2025$10.21$10.01
-1.96%
$10.42$10.0055,509 shs$124.73 million
09/24/2025$10.63$10.21
-3.95%
$10.50$9.9045,568 shs$127.26 million
09/23/2025$10.29$10.63
+3.30%
$10.72$9.9461,765 shs$132.45 million
09/22/2025$9.91$10.29
+3.83%
$10.50$9.32104,985 shs$128.21 million
09/19/2025$10.42$9.91
-4.89%
$10.75$9.60156,883 shs$123.48 million

This page (NASDAQ:NCTY) was last updated on 10/20/2025 by MarketBeat.com Staff
From Our Partners