The9 Limited (NCTY) NASDAQ

4.56

-0.29(-5.98%)

Updated at June 02 04:00PM

Currency In USD

NCTY Historical Return

If you invested $1000 in The9 Limited (NCTY) 10 years ago, it would be worth $7.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $41.68, while $1000 invested 1 year ago would be worth $487.7. This corresponds to total returns of -99.23%, -95.83%, -51.23%, respectively, with annualized returns of -38.5%, -47.02%, -51.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NCTY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.85	4.56	4.56	4.93	4.48	27,679
June 01, 2026	5.16	4.85	4.85	5.33	4.82	33,541
May 29, 2026	5.27	5.26	5.26	5.27	5.14	26,082
May 28, 2026	5.49	5.39	5.39	5.59	5.22	31,626
May 27, 2026	5.29	5.25	5.25	5.44	5.22	15,747
May 26, 2026	5.44	5.27	5.27	5.48	5.24	29,699
May 22, 2026	5.47	5.31	5.31	5.5	5.28	33,412
May 21, 2026	5.35	5.39	5.39	5.5	5.3	12,742
May 20, 2026	5.51	5.35	5.35	5.51	5.23	39,867
May 19, 2026	5.33	5.33	5.33	5.74	5.2	40,733
May 18, 2026	5.55	5.33	5.33	5.55	5.14	22,408
May 15, 2026	5.84	5.66	5.66	5.96	5.6	22,068
May 14, 2026	6.38	6.08	6.08	6.47	6.06	25,165
May 13, 2026	6.33	6.24	6.24	6.8	6.22	22,160
May 12, 2026	6.39	6.55	6.55	6.55	6.02	37,564
May 11, 2026	5.71	6.51	6.51	6.67	5.71	94,894
May 08, 2026	5.71	5.8	5.8	5.83	5.53	26,106
May 07, 2026	5.88	5.66	5.66	5.91	5.64	30,803
May 06, 2026	5.76	5.76	5.76	5.83	5.61	7,961
May 05, 2026	5.31	5.7	5.7	5.73	5.31	42,970
May 04, 2026	5.52	5.29	5.29	5.75	5.29	29,631
May 01, 2026	5.43	5.59	5.59	5.63	5.43	9,882
April 30, 2026	5.22	5.4	5.4	5.58	5.21	16,592
April 29, 2026	5.3	5.23	5.23	5.42	5.1	96,004
April 28, 2026	5.23	5.43	5.43	5.71	5.1	64,155
April 27, 2026	5.69	5.34	5.34	5.69	5.29	17,965
April 24, 2026	5.58	5.65	5.65	5.71	5.54	26,357
April 23, 2026	5.79	5.5	5.5	5.79	5.3	33,081
April 22, 2026	5.97	5.63	5.63	5.97	5.5	13,701
April 21, 2026	5.82	5.79	5.79	5.91	5.52	20,001
April 20, 2026	5.4	5.67	5.67	5.67	5.35	29,262
April 17, 2026	5.44	5.41	5.41	5.52	5.32	37,788
April 16, 2026	5.46	5.31	5.31	5.62	5.31	58,498
April 15, 2026	5.32	5.4	5.4	5.51	5.15	61,780
April 14, 2026	5.43	5.38	5.38	5.5	5.3	35,799
April 13, 2026	5.38	5.23	5.23	5.4	5.04	42,002
April 10, 2026	5.53	5.11	5.11	5.53	5	27,326
April 09, 2026	5.67	5.2	5.2	5.67	5.15	46,832
April 08, 2026	5.84	5.48	5.48	5.84	5.32	49,005
April 07, 2026	5.79	5.53	5.53	5.79	5.25	107,700
April 06, 2026	5.28	5.33	5.33	5.75	5.28	34,822
April 02, 2026	5.48	5.41	5.41	5.48	5.34	16,708
April 01, 2026	5.45	5.36	5.36	5.59	5.33	10,501
March 31, 2026	5.47	5.48	5.48	5.7	5.35	41,836
March 30, 2026	5.3	5.28	5.28	5.35	5.1	16,305
March 27, 2026	5.2	5.3	5.3	5.5	5.2	8,005
March 26, 2026	5.85	5.23	5.23	5.9	5.13	73,254
March 25, 2026	6	5.85	5.85	6.15	5.85	35,858
March 24, 2026	5.82	5.79	5.79	5.95	5.7	46,728
March 23, 2026	5.34	5.82	5.82	6.06	5.34	45,827
March 20, 2026	5.31	5.35	5.35	5.39	5.2	2,519
March 19, 2026	5.59	5.54	5.54	5.71	5.34	3,548
March 18, 2026	6.11	5.7	5.7	6.47	5.57	32,870
March 17, 2026	6.23	6.11	6.11	6.34	5.63	13,130
March 16, 2026	6.47	6.19	6.19	6.58	5.85	16,958
March 13, 2026	6.24	5.85	5.85	6.25	5.77	14,633
March 12, 2026	5.7	5.83	5.83	6.15	5.64	16,556
March 11, 2026	6.14	6.2	6.2	6.75	6.14	29,195
March 10, 2026	6.15	6.14	6.14	6.93	6.1	32,481
March 09, 2026	5.74	6.35	6.35	6.5	5.74	30,306