Get the Stockscreener App
7.15
4.67%
-0.35
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 November 26, 2025, is $7.15.
- 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 1,484% to $7.15 now.
- The 52-week high stock price for NCTY is $20.59, representing a 187.97% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for NCTY is $5.9481, indicating a -16.81% decrease from the current share price, occurred on November 19, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $8.22 | $7.01 | $1.21 | 21,208.0 | -4.67% |
| Nov 25, 2025 | $7.67 | $7.30 | $0.37 | 64,351.0 | +1.21% |
| Nov 24, 2025 | $7.52 | $6.90 | $0.62 | 36,525.0 | +5.71% |
| Nov 21, 2025 | $7.14 | $6.24 | $0.90 | 100,933.0 | +10.57% |
| Nov 20, 2025 | $6.93 | $6.25 | $0.68 | 72,776.0 | +2.09% |
| Nov 19, 2025 | $6.46 | $5.95 | $0.5118 | 39,737.0 | -2.36% |
| Nov 18, 2025 | $6.57 | $6.25 | $0.315 | 16,785.0 | -1.85% |
| Nov 17, 2025 | $7.29 | $6.29 | $1.00 | 33,054.0 | -0.92% |
| Nov 14, 2025 | $7.13 | $6.46 | $0.6676 | 68,422.0 | -4.53% |
| Nov 13, 2025 | $7.35 | $6.49 | $0.86 | 39,371.0 | -6.68% |
| Nov 12, 2025 | $7.97 | $7.28 | $0.69 | 16,928.0 | -4.43% |
| Nov 11, 2025 | $7.84 | $7.45 | $0.3885 | 46,691.0 | -2.54% |
| Nov 10, 2025 | $8.36 | $7.75 | $0.61 | 79,465.0 | +4.37% |
| Nov 07, 2025 | $8.00 | $7.40 | $0.60 | 37,101.0 | -6.27% |
| Nov 06, 2025 | $8.40 | $7.97 | $0.43 | 20,933.0 | -2.48% |
| Nov 05, 2025 | $8.47 | $8.00 | $0.47 | 44,460.0 | +1.85% |
| Nov 04, 2025 | $9.01 | $8.10 | $0.9129 | 55,591.0 | -7.31% |
| Nov 03, 2025 | $9.61 | $8.74 | $0.87 | 44,979.0 | -8.66% |
| Oct 31, 2025 | $9.76 | $9.21 | $0.55 | 97,063.0 | +3.46% |
| Oct 30, 2025 | $9.48 | $9.14 | $0.34 | 73,357.0 | -1.28% |
| Oct 29, 2025 | $10.11 | $9.36 | $0.75 | 67,884.0 | -6.11% |
| Oct 28, 2025 | $10.54 | $9.90 | $0.6429 | 156,207.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.61 | $5.95 | $3.66 | 860,518.0 | -25.37% |
| 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% |
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% |
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):