Get the Stockscreener App
5.70
7.75%
0.41
After Hours:
5.71
0.010
+0.18%
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 05, 2026, is $5.70.
- 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 1,163% to $5.70 now.
- The 52-week high stock price for NCTY is $12.51, representing a 119.47% increase from the current share price, occurred on May 12, 2025.
- The 52-week low stock price for NCTY is $5.00, indicating a -12.28% decrease from the current share price, occurred on April 10, 2026.
- The closing price of The 9 Limited Adr (NCTY) stock in the beginning of 2025 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 05, 2026 | $5.72 | $5.31 | $0.415 | 42,970.0 | +7.75% |
| May 04, 2026 | $5.75 | $5.29 | $0.46 | 29,631.0 | -5.37% |
| May 01, 2026 | $5.63 | $5.43 | $0.1958 | 9,883.0 | +3.52% |
| Apr 30, 2026 | $5.58 | $5.21 | $0.365 | 16,592.0 | +3.25% |
| Apr 29, 2026 | $5.42 | $5.10 | $0.32 | 96,004.0 | -3.68% |
| Apr 28, 2026 | $5.71 | $5.10 | $0.61 | 64,155.0 | +1.69% |
| Apr 27, 2026 | $5.69 | $5.29 | $0.40 | 17,881.0 | -5.49% |
| Apr 24, 2026 | $5.71 | $5.54 | $0.17 | 26,357.0 | +2.73% |
| Apr 23, 2026 | $5.79 | $5.30 | $0.49 | 32,672.0 | -2.31% |
| Apr 22, 2026 | $5.97 | $5.50 | $0.47 | 13,701.0 | -2.76% |
| Apr 21, 2026 | $5.91 | $5.52 | $0.385 | 20,001.0 | +2.12% |
| Apr 20, 2026 | $5.67 | $5.35 | $0.32 | 29,014.0 | +4.81% |
| Apr 17, 2026 | $5.51 | $5.32 | $0.195 | 37,788.0 | +1.88% |
| Apr 16, 2026 | $5.62 | $5.31 | $0.31 | 58,498.0 | -1.67% |
| Apr 15, 2026 | $5.51 | $5.14 | $0.365 | 61,780.0 | +0.37% |
| Apr 14, 2026 | $5.50 | $5.30 | $0.20 | 35,889.0 | +2.87% |
| Apr 13, 2026 | $5.40 | $5.04 | $0.36 | 42,002.0 | +2.35% |
| Apr 10, 2026 | $5.54 | $5.00 | $0.535 | 27,328.0 | -1.73% |
| Apr 09, 2026 | $5.67 | $5.15 | $0.5178 | 46,119.0 | -5.11% |
| Apr 08, 2026 | $5.84 | $5.32 | $0.5234 | 49,005.0 | -0.81% |
| Apr 07, 2026 | $5.79 | $5.25 | $0.5407 | 107,643.0 | +3.66% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.75 | $5.29 | $0.46 | 125,454.0 | +5.56% |
| Apr, 2026 | $5.97 | $5.00 | $0.97 | 844,477.0 | -1.46% |
| Mar, 2026 | $6.93 | $5.10 | $1.83 | 572,666.0 | -2.66% |
| Feb, 2026 | $6.65 | $5.00 | $1.65 | 476,850.0 | -10.78% |
| Jan, 2026 | $7.57 | $6.10 | $1.47 | 848,627.0 | -0.94% |
The 9 Limited Adr Stock (NCTY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.31 | $6.45 | $1.86 | 790,730.0 | -9.90% |
| Nov, 2025 | $9.61 | $5.95 | $3.66 | 850,249.0 | -25.16% |
| Oct, 2025 | $11.60 | $8.50 | $3.10 | 2,725,226.0 | -9.88% |
| Sep, 2025 | $11.20 | $8.60 | $2.60 | 1,547,847.0 | +16.11% |
| Aug, 2025 | $9.34 | $7.07 | $2.27 | 876,390.0 | +6.21% |
| Jul, 2025 | $10.41 | $7.38 | $3.03 | 1,151,394.0 | +10.80% |
| Jun, 2025 | $10.38 | $7.21 | $3.17 | 1,826,773.0 | -16.88% |
| May, 2025 | $12.51 | $9.03 | $3.48 | 1,895,246.0 | -25.00% |
| 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% |
0.75%
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):