Free Trial

The9 (NCTY) Stock Chart & Stock Price History

The9 logo
$9.34 +0.69 (+7.98%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$9.06 -0.28 (-2.94%)
As of 08/28/2025 07:56 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 31.55%, with a year-to-date return of -35.76%. In the past month, the stock has increased 4.94%, reflecting recent market activity.

As of the latest close, The9 traded at $9.34 with a market cap of $116.38 million and volume of 16,940 shares. Five years ago, the stock traded at a split-adjusted price of $48.69, representing a 80.82% decrease over that period. At the time, it had a market cap of $14.82 million and a volume of 281,040 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
+10.53%
1 Month
Performance
+4.94%
3 Month
Performance
-7.34%
Year-To-Date
Performance
-35.76%
1 Year
Performance
+31.55%
5 Year
Performance
-80.82%

NCTY Stock Chart for Friday, August, 29, 2025

The9 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$8.65$9.34
+7.98%
$9.34$8.6316,940 shs$116.38 million
08/27/2025$8.94$8.65
-3.24%
$8.89$8.5527,820 shs$107.81 million
08/26/2025$8.31$8.94
+7.58%
$8.94$8.1135,075 shs$111.39 million
08/25/2025$8.45$8.31
-1.66%
$8.80$8.2437,784 shs$103.54 million
08/22/2025$7.78$8.45
+8.61%
$8.56$7.70124,067 shs$105.29 million
08/21/2025$7.61$7.78
+2.23%
$7.90$7.4725,102 shs$96.94 million
08/20/2025$7.45$7.61
+2.15%
$7.70$7.0722,052 shs$94.82 million
08/19/2025$8.06$7.45
-7.57%
$7.93$7.3532,223 shs$92.83 million
08/18/2025$7.54$8.06
+6.90%
$8.12$7.3367,831 shs$100.43 million
08/15/2025$8.18$7.54
-7.82%
$8.38$7.4872,682 shs$93.95 million
08/14/2025$8.27$8.18
-1.09%
$8.42$7.9023,014 shs$101.96 million
08/13/2025$7.78$8.27
+6.30%
$8.27$7.7827,788 shs$103.04 million
08/12/2025$7.69$7.78
+1.17%
$8.09$7.4132,143 shs$96.94 million
08/11/2025$8.58$7.69
-10.37%
$8.58$7.6284,547 shs$95.85 million
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

This page (NASDAQ:NCTY) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners