Get the Stockscreener App
11.91
3.66%
0.42
After Hours:
12.02
0.11
+0.92%
The 9 Limited Adr Stock (NCTY) Price History
The historical daily chart and data for The 9 Limited Adr stock (NCTY), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $11.91.
- The 9 Limited Adr all-time high stock price is $134.70, occurred on November 30, 2015.
- The lowest The 9 Limited Adr stock price recorded was $0.4514 on December 28, 2022. Since then, The 9 Limited Adr's stock price has risen over 2,538% to $11.91 now.
- The 52-week high stock price for NCTY is $20.59, representing a 72.88% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for NCTY is $5.745, indicating a -51.76% decrease from the current share price, occurred on August 09, 2024.
- The closing price of The 9 Limited Adr (NCTY) stock in the beginning of 2024 was $6.80. The stock closed the year at $0.567, a loss of over -91.66% for the year.
The table below shows more information about NCTY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $12.00 | $11.30 | $0.7028 | 113,402.0 | +3.66% |
| May 08, 2025 | $11.74 | $10.58 | $1.16 | 104,278.0 | +8.29% |
| May 07, 2025 | $10.81 | $10.31 | $0.50 | 105,973.0 | +2.91% |
| May 06, 2025 | $11.30 | $10.30 | $1.00 | 101,663.0 | -7.45% |
| May 05, 2025 | $12.12 | $11.05 | $1.06 | 116,288.0 | -9.43% |
| May 02, 2025 | $12.34 | $11.85 | $0.49 | 111,205.0 | +3.62% |
| May 01, 2025 | $12.41 | $11.70 | $0.71 | 102,719.0 | -4.89% |
| Apr 30, 2025 | $12.48 | $11.70 | $0.78 | 107,482.0 | +4.61% |
| Apr 29, 2025 | $12.10 | $11.50 | $0.60 | 146,118.0 | +0.51% |
| Apr 28, 2025 | $12.04 | $11.35 | $0.69 | 128,157.0 | -2.47% |
| Apr 25, 2025 | $12.48 | $11.80 | $0.6799 | 133,039.0 | -4.02% |
| Apr 24, 2025 | $12.88 | $11.99 | $0.89 | 102,176.0 | +5.14% |
| Apr 23, 2025 | $12.48 | $11.43 | $1.05 | 106,151.0 | +4.78% |
| Apr 22, 2025 | $11.86 | $10.32 | $1.54 | 140,129.0 | +8.28% |
| Apr 21, 2025 | $10.80 | $9.70 | $1.10 | 130,647.0 | +4.22% |
| Apr 17, 2025 | $10.69 | $9.84 | $0.8537 | 100,969.0 | -0.58% |
| Apr 16, 2025 | $10.31 | $9.71 | $0.60 | 102,071.0 | +2.50% |
| Apr 15, 2025 | $10.72 | $10.01 | $0.71 | 102,096.0 | -3.75% |
| Apr 14, 2025 | $10.90 | $10.15 | $0.75 | 103,181.0 | +1.96% |
| Apr 11, 2025 | $11.00 | $10.10 | $0.90 | 101,355.0 | -5.03% |
The 9 Limited Adr Stock (NCTY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of The 9 Limited Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The 9 Limited Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
The 9 Limited Adr Stock (NCTY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $12.41 | $10.30 | $2.11 | 868,930.0 | -4.57% |
| Apr, 2025 | $15.09 | $9.70 | $5.39 | 2,164,058.0 | -16.86% |
| Mar, 2025 | $15.98 | $10.60 | $5.38 | 1,491,966.0 | +33.07% |
| Feb, 2025 | $16.85 | $10.72 | $6.13 | 1,458,214.0 | -27.74% |
| Jan, 2025 | $17.83 | $13.68 | $4.15 | 2,299,895.0 | +7.36% |
The 9 Limited Adr Stock (NCTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.59 | $13.41 | $7.18 | 3,807,441.0 | +4.88% |
| Nov, 2024 | $14.98 | $8.08 | $6.90 | 3,829,119.0 | +77.93% |
| Oct, 2024 | $9.10 | $6.28 | $2.82 | 1,837,694.0 | +22.86% |
| Sep, 2024 | $7.53 | $6.28 | $1.25 | 352,538.0 | -4.97% |
| Aug, 2024 | $7.88 | $5.75 | $2.13 | 322,680.0 | -9.44% |
| Jul, 2024 | $9.30 | $7.00 | $2.30 | 535,811.0 | -10.19% |
| Jun, 2024 | $9.57 | $6.95 | $2.62 | 933,556.0 | +24.23% |
| May, 2024 | $9.26 | $6.61 | $2.65 | 807,745.0 | +0.68% |
| Apr, 2024 | $7.20 | $4.90 | $2.30 | 520,086.0 | +2.80% |
| Mar, 2024 | $6.90 | $4.60 | $2.30 | 762,110.0 | +24.82% |
| Feb, 2024 | $6.82 | $4.85 | $1.97 | 1,786,092.0 | +1.47% |
| Jan, 2024 | $8.30 | $4.03 | $4.27 | 1,386,105.0 | -28.42% |
The 9 Limited Adr Stock (NCTY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.00 | $6.10 | $3.90 | 1,995,344.0 | -9.98% |
| Nov, 2023 | $8.50 | $4.95 | $3.55 | 744,339.0 | +57.73% |
| Oct, 2023 | $6.30 | $3.33 | $2.97 | 1,069,470.0 | +677.99% |
| Sep, 2023 | $0.829 | $0.6511 | $0.1779 | 2,883,873.0 | -15.49% |
| Aug, 2023 | $1.02 | $0.73 | $0.29 | 6,095,926.0 | -18.36% |
| Jul, 2023 | $1.47 | $0.7333 | $0.7367 | 18,374,998.0 | +31.50% |
| Jun, 2023 | $0.85 | $0.631 | $0.219 | 2,971,758.0 | +16.77% |
| May, 2023 | $0.95 | $0.62 | $0.33 | 2,771,480.0 | -25.71% |
| Apr, 2023 | $1.25 | $0.7564 | $0.4936 | 5,254,544.0 | +10.51% |
| Mar, 2023 | $1.10 | $0.7201 | $0.3799 | 3,821,077.0 | -27.81% |
| Feb, 2023 | $1.60 | $1.00 | $0.60 | 6,636,745.0 | -22.86% |
| Jan, 2023 | $1.68 | $0.5556 | $1.12 | 19,737,329.0 | +146.91% |
0.59%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):