NasdaqCM - Delayed Quote • USD
The9 Limited (NCTY)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.55 | 6.89 | 6.51 | 6.72 | 6.72 | 35,400 |
| Apr 23, 2024 | 6.39 | 6.65 | 6.39 | 6.51 | 6.51 | 21,300 |
| Apr 22, 2024 | 6.15 | 6.50 | 6.15 | 6.25 | 6.25 | 15,300 |
| Apr 19, 2024 | 6.00 | 6.19 | 5.66 | 6.08 | 6.08 | 19,300 |
| Apr 18, 2024 | 5.75 | 6.07 | 5.63 | 6.00 | 6.00 | 22,100 |
| Apr 17, 2024 | 5.67 | 5.82 | 5.28 | 5.75 | 5.75 | 11,600 |
| Apr 16, 2024 | 5.62 | 6.00 | 4.90 | 5.60 | 5.60 | 49,600 |
| Apr 15, 2024 | 6.09 | 6.20 | 5.60 | 5.63 | 5.63 | 39,500 |
| Apr 12, 2024 | 6.65 | 6.65 | 6.09 | 6.09 | 6.09 | 21,200 |
| Apr 11, 2024 | 6.63 | 6.69 | 6.47 | 6.65 | 6.65 | 24,400 |
| Apr 10, 2024 | 6.37 | 6.56 | 6.34 | 6.42 | 6.42 | 5,400 |
| Apr 9, 2024 | 6.38 | 6.60 | 6.29 | 6.60 | 6.60 | 5,500 |
| Apr 8, 2024 | 6.39 | 6.59 | 6.25 | 6.26 | 6.26 | 12,600 |
| Apr 5, 2024 | 6.34 | 6.49 | 6.26 | 6.39 | 6.39 | 10,900 |
| Apr 4, 2024 | 6.14 | 6.62 | 6.14 | 6.33 | 6.33 | 20,100 |
| Apr 3, 2024 | 6.34 | 6.36 | 6.05 | 6.24 | 6.24 | 8,800 |
| Apr 2, 2024 | 6.20 | 6.55 | 5.96 | 6.26 | 6.26 | 50,600 |
| Apr 1, 2024 | 6.79 | 6.80 | 6.20 | 6.42 | 6.42 | 47,500 |
| Mar 28, 2024 | 5.84 | 6.90 | 5.73 | 6.79 | 6.79 | 106,300 |
| Mar 27, 2024 | 5.91 | 5.95 | 5.68 | 5.95 | 5.95 | 23,500 |
| Mar 26, 2024 | 5.95 | 5.95 | 5.61 | 5.70 | 5.70 | 48,500 |
| Mar 25, 2024 | 5.31 | 5.70 | 5.30 | 5.60 | 5.60 | 36,000 |
| Mar 22, 2024 | 5.28 | 5.50 | 5.28 | 5.30 | 5.30 | 9,900 |
| Mar 21, 2024 | 5.54 | 5.83 | 5.25 | 5.56 | 5.56 | 40,800 |
| Mar 20, 2024 | 5.12 | 5.59 | 5.08 | 5.31 | 5.31 | 14,900 |
| Mar 19, 2024 | 5.21 | 5.35 | 5.03 | 5.29 | 5.29 | 30,600 |
| Mar 18, 2024 | 5.22 | 5.50 | 5.19 | 5.20 | 5.20 | 30,300 |
| Mar 15, 2024 | 5.27 | 5.64 | 5.12 | 5.34 | 5.34 | 30,000 |
| Mar 14, 2024 | 5.60 | 5.60 | 5.15 | 5.39 | 5.39 | 30,500 |
| Mar 13, 2024 | 5.85 | 5.88 | 5.51 | 5.62 | 5.62 | 15,300 |
| Mar 12, 2024 | 6.00 | 6.16 | 5.59 | 5.84 | 5.84 | 29,500 |
| Mar 11, 2024 | 5.36 | 5.99 | 5.30 | 5.82 | 5.82 | 69,800 |
| Mar 8, 2024 | 5.42 | 5.70 | 5.21 | 5.36 | 5.36 | 47,900 |
| Mar 7, 2024 | 5.36 | 5.72 | 5.28 | 5.43 | 5.43 | 56,800 |
| Mar 6, 2024 | 4.78 | 5.41 | 4.76 | 5.41 | 5.41 | 35,900 |
| Mar 5, 2024 | 5.12 | 5.12 | 4.60 | 4.76 | 4.76 | 71,600 |
| Mar 4, 2024 | 5.49 | 5.57 | 5.10 | 5.21 | 5.21 | 22,500 |
| Mar 1, 2024 | 5.35 | 5.52 | 5.30 | 5.49 | 5.49 | 15,500 |
| Feb 29, 2024 | 5.76 | 5.80 | 5.38 | 5.44 | 5.44 | 50,700 |
| Feb 28, 2024 | 5.95 | 6.04 | 5.72 | 6.00 | 6.00 | 58,700 |
| Feb 27, 2024 | 6.04 | 6.10 | 5.61 | 5.89 | 5.89 | 39,500 |
| Feb 26, 2024 | 5.48 | 5.97 | 5.46 | 5.96 | 5.96 | 71,400 |
| Feb 23, 2024 | 5.61 | 5.72 | 5.39 | 5.48 | 5.48 | 48,600 |
| Feb 22, 2024 | 5.66 | 5.98 | 5.60 | 5.82 | 5.82 | 68,600 |
| Feb 21, 2024 | 6.42 | 6.42 | 5.10 | 5.95 | 5.95 | 999,000 |
| Feb 20, 2024 | 6.58 | 6.70 | 6.05 | 6.32 | 6.32 | 51,900 |
| Feb 16, 2024 | 6.46 | 6.47 | 6.20 | 6.22 | 6.22 | 19,800 |
| Feb 15, 2024 | 6.76 | 6.82 | 6.04 | 6.43 | 6.43 | 28,400 |
| Feb 14, 2024 | 6.26 | 6.60 | 6.19 | 6.60 | 6.60 | 47,600 |
| Feb 13, 2024 | 6.31 | 6.31 | 5.65 | 5.92 | 5.92 | 16,000 |
| Feb 12, 2024 | 6.03 | 6.47 | 6.03 | 6.38 | 6.38 | 72,700 |
| Feb 9, 2024 | 6.10 | 6.40 | 5.68 | 6.03 | 6.03 | 63,500 |
| Feb 8, 2024 | 5.55 | 6.24 | 5.55 | 5.98 | 5.98 | 65,100 |
| Feb 7, 2024 | 5.25 | 5.53 | 5.23 | 5.37 | 5.37 | 14,300 |
| Feb 6, 2024 | 4.87 | 5.43 | 4.87 | 5.24 | 5.24 | 13,200 |
| Feb 5, 2024 | 5.59 | 5.63 | 4.85 | 4.87 | 4.87 | 35,100 |
| Feb 2, 2024 | 5.22 | 5.77 | 5.22 | 5.65 | 5.65 | 15,000 |
| Feb 1, 2024 | 5.41 | 5.70 | 5.13 | 5.39 | 5.39 | 16,200 |
| Jan 31, 2024 | 5.35 | 5.60 | 5.31 | 5.36 | 5.36 | 10,000 |
| Jan 30, 2024 | 6.05 | 6.06 | 5.38 | 5.38 | 5.38 | 29,700 |
| Jan 29, 2024 | 5.80 | 6.07 | 5.22 | 6.06 | 6.06 | 67,900 |
| Jan 26, 2024 | 5.56 | 5.96 | 5.56 | 5.75 | 5.75 | 36,100 |
| Jan 25, 2024 | 6.14 | 6.30 | 5.25 | 5.38 | 5.38 | 119,600 |
| Jan 24, 2024 | 5.70 | 6.24 | 5.70 | 6.14 | 6.14 | 45,100 |
| Jan 23, 2024 | 5.39 | 5.65 | 5.04 | 5.58 | 5.58 | 38,700 |
| Jan 22, 2024 | 4.67 | 5.44 | 4.67 | 5.44 | 5.44 | 53,400 |
| Jan 19, 2024 | 4.51 | 4.67 | 4.04 | 4.67 | 4.67 | 134,500 |
| Jan 18, 2024 | 4.38 | 4.53 | 4.03 | 4.03 | 4.03 | 46,300 |
| Jan 17, 2024 | 4.90 | 4.95 | 4.14 | 4.23 | 4.23 | 55,500 |
| Jan 16, 2024 | 5.85 | 5.85 | 4.81 | 4.87 | 4.87 | 91,400 |
| Jan 12, 2024 | 6.99 | 6.99 | 5.58 | 5.86 | 5.86 | 129,900 |
| Jan 11, 2024 | 7.80 | 7.80 | 6.72 | 6.99 | 6.99 | 105,900 |
| Jan 10, 2024 | 7.07 | 7.44 | 6.86 | 7.12 | 7.12 | 37,900 |
| Jan 9, 2024 | 7.29 | 7.40 | 6.91 | 7.21 | 7.21 | 81,400 |
| Jan 8, 2024 | 6.90 | 7.35 | 6.85 | 7.29 | 7.29 | 51,700 |
| Jan 5, 2024 | 7.08 | 7.45 | 6.78 | 7.00 | 7.00 | 44,300 |
| Jan 4, 2024 | 7.04 | 7.50 | 6.91 | 7.33 | 7.33 | 48,900 |
| Jan 3, 2024 | 7.50 | 7.68 | 6.71 | 7.10 | 7.10 | 95,100 |
| Jan 2, 2024 | 7.88 | 8.30 | 7.59 | 7.76 | 7.76 | 93,600 |
| Dec 29, 2023 | 9.20 | 9.30 | 7.28 | 7.49 | 7.49 | 157,800 |
| Dec 28, 2023 | 9.70 | 9.70 | 8.65 | 9.30 | 9.30 | 128,500 |
| Dec 27, 2023 | 8.50 | 9.43 | 8.43 | 9.30 | 9.30 | 301,600 |
| Dec 26, 2023 | 8.93 | 8.93 | 7.80 | 8.04 | 8.04 | 106,300 |
| Dec 22, 2023 | 8.37 | 9.44 | 8.29 | 8.77 | 8.77 | 160,200 |
| Dec 21, 2023 | 9.72 | 10.00 | 8.40 | 8.80 | 8.80 | 120,300 |
| Dec 20, 2023 | 7.79 | 9.91 | 7.60 | 9.50 | 9.50 | 298,900 |
| Dec 19, 2023 | 7.99 | 7.99 | 7.66 | 7.79 | 7.79 | 35,100 |
| Dec 18, 2023 | 7.29 | 7.99 | 7.18 | 7.74 | 7.74 | 47,700 |
| Dec 15, 2023 | 6.82 | 7.50 | 6.82 | 7.49 | 7.49 | 29,500 |
| Dec 14, 2023 | 6.90 | 7.30 | 6.85 | 7.11 | 7.11 | 39,700 |
| Dec 13, 2023 | 6.60 | 6.87 | 6.24 | 6.66 | 6.66 | 23,200 |
| Dec 12, 2023 | 6.30 | 6.90 | 6.30 | 6.70 | 6.70 | 43,800 |
| Dec 11, 2023 | 6.80 | 6.82 | 6.12 | 6.23 | 6.23 | 20,700 |
| Dec 8, 2023 | 6.15 | 7.23 | 6.10 | 6.79 | 6.79 | 114,800 |
| Dec 7, 2023 | 6.61 | 6.71 | 6.15 | 6.27 | 6.27 | 21,200 |
| Dec 6, 2023 | 7.31 | 7.31 | 6.61 | 6.68 | 6.68 | 44,700 |
| Dec 5, 2023 | 8.66 | 8.66 | 6.98 | 7.12 | 7.12 | 95,400 |
| Dec 4, 2023 | 9.00 | 9.30 | 7.83 | 8.34 | 8.34 | 106,100 |
| Dec 1, 2023 | 8.65 | 9.14 | 8.24 | 8.41 | 8.41 | 109,100 |
| Nov 30, 2023 | 7.24 | 8.50 | 7.24 | 8.32 | 8.32 | 126,800 |
| Nov 29, 2023 | 6.99 | 7.38 | 6.96 | 7.16 | 7.16 | 38,600 |
| Nov 28, 2023 | 6.60 | 7.00 | 6.51 | 6.78 | 6.78 | 24,700 |
| Nov 27, 2023 | 6.90 | 7.07 | 6.50 | 6.65 | 6.65 | 32,200 |
| Nov 24, 2023 | 6.50 | 6.79 | 6.50 | 6.64 | 6.64 | 54,000 |
| Nov 22, 2023 | 6.93 | 6.96 | 6.30 | 6.41 | 6.41 | 26,900 |
| Nov 21, 2023 | 7.32 | 7.32 | 6.66 | 6.76 | 6.76 | 25,000 |
| Nov 20, 2023 | 6.76 | 6.96 | 6.55 | 6.76 | 6.76 | 23,400 |
| Nov 17, 2023 | 7.11 | 7.16 | 6.50 | 6.52 | 6.52 | 34,700 |
| Nov 16, 2023 | 7.50 | 7.55 | 7.25 | 7.26 | 7.26 | 11,700 |
| Nov 15, 2023 | 7.67 | 7.82 | 7.31 | 7.70 | 7.70 | 28,600 |
| Nov 14, 2023 | 7.35 | 8.00 | 7.21 | 7.44 | 7.44 | 25,100 |
| Nov 13, 2023 | 7.79 | 7.79 | 7.25 | 7.35 | 7.35 | 32,600 |
| Nov 10, 2023 | 7.40 | 7.80 | 7.17 | 7.80 | 7.80 | 31,200 |
| Nov 9, 2023 | 7.35 | 7.79 | 7.30 | 7.57 | 7.57 | 72,800 |
| Nov 8, 2023 | 6.30 | 6.82 | 6.30 | 6.80 | 6.80 | 18,500 |
| Nov 7, 2023 | 6.29 | 6.30 | 5.78 | 6.20 | 6.20 | 30,900 |
| Nov 6, 2023 | 6.18 | 6.50 | 6.05 | 6.25 | 6.25 | 23,400 |
| Nov 3, 2023 | 5.94 | 6.21 | 5.72 | 6.01 | 6.01 | 36,000 |
| Nov 2, 2023 | 5.09 | 5.89 | 5.09 | 5.89 | 5.89 | 36,400 |
| Nov 1, 2023 | 5.15 | 5.15 | 4.95 | 5.04 | 5.04 | 13,500 |
| Oct 31, 2023 | 5.31 | 5.31 | 5.00 | 5.27 | 5.27 | 12,400 |
| Oct 30, 2023 | 5.37 | 5.37 | 5.10 | 5.28 | 5.28 | 18,500 |
| Oct 27, 2023 | 5.22 | 5.50 | 5.12 | 5.17 | 5.17 | 43,900 |
| Oct 26, 2023 | 5.39 | 5.69 | 4.97 | 5.21 | 5.21 | 52,600 |
| Oct 25, 2023 | 4.55 | 5.59 | 4.50 | 5.36 | 5.36 | 111,300 |
| Oct 24, 2023 | 4.22 | 4.60 | 4.13 | 4.38 | 4.38 | 70,300 |
| Oct 23, 2023 | 3.58 | 4.13 | 3.58 | 3.89 | 3.89 | 48,300 |
| Oct 20, 2023 | 3.87 | 3.87 | 3.55 | 3.58 | 3.58 | 15,700 |
| Oct 19, 2023 | 3.80 | 3.94 | 3.60 | 3.60 | 3.60 | 33,400 |
| Oct 18, 2023 | 4.24 | 4.24 | 3.81 | 3.84 | 3.84 | 21,700 |
| Oct 17, 2023 | 4.39 | 4.39 | 4.13 | 4.18 | 4.18 | 20,000 |
| Oct 16, 2023 | 4.24 | 4.51 | 4.12 | 4.21 | 4.21 | 17,200 |
| Oct 13, 2023 | 4.05 | 4.33 | 4.01 | 4.14 | 4.14 | 11,100 |
| Oct 12, 2023 | 4.14 | 4.18 | 4.02 | 4.05 | 4.05 | 10,000 |
| Oct 11, 2023 | 4.38 | 4.38 | 3.90 | 4.11 | 4.11 | 41,500 |
| Oct 10, 2023 | 4.14 | 4.54 | 4.06 | 4.44 | 4.44 | 40,700 |
| Oct 9, 2023 | 3.89 | 4.13 | 3.78 | 4.07 | 4.07 | 61,500 |
| Oct 6, 2023 | 3.90 | 3.91 | 3.80 | 3.86 | 3.86 | 45,200 |
| Oct 5, 2023 | 3.57 | 3.93 | 3.51 | 3.70 | 3.70 | 83,300 |
| Oct 4, 2023 | 3.79 | 3.79 | 3.33 | 3.55 | 3.55 | 64,300 |
| Oct 3, 2023 | 4.72 | 4.86 | 3.50 | 3.69 | 3.69 | 165,200 |
| Oct 2, 2023 | 1:10 Stock Splits | |||||
| Oct 2, 2023 | 5.75 | 6.30 | 4.62 | 4.82 | 4.82 | 91,100 |
| Sep 29, 2023 | 7.40 | 7.40 | 6.60 | 6.80 | 6.80 | 13,840 |
| Sep 28, 2023 | 7.00 | 7.50 | 6.90 | 7.30 | 7.30 | 17,960 |
| Sep 27, 2023 | 6.90 | 7.20 | 6.80 | 7.10 | 7.10 | 20,470 |
| Sep 26, 2023 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | 4,010 |
| Sep 25, 2023 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 3,440 |
| Sep 22, 2023 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 8,160 |
| Sep 21, 2023 | 6.80 | 6.90 | 6.50 | 6.70 | 6.70 | 26,910 |
| Sep 20, 2023 | 6.80 | 7.20 | 6.80 | 7.10 | 7.10 | 3,780 |
| Sep 19, 2023 | 6.90 | 7.20 | 6.70 | 7.00 | 7.00 | 18,700 |
| Sep 18, 2023 | 6.90 | 7.20 | 6.70 | 6.90 | 6.90 | 7,900 |
| Sep 15, 2023 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | 6,450 |
| Sep 14, 2023 | 7.10 | 7.50 | 7.10 | 7.10 | 7.10 | 10,570 |
| Sep 13, 2023 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 10,080 |
| Sep 12, 2023 | 7.20 | 7.60 | 7.00 | 7.10 | 7.10 | 23,640 |
| Sep 11, 2023 | 7.10 | 7.20 | 6.70 | 7.00 | 7.00 | 26,700 |
| Sep 8, 2023 | 7.40 | 7.60 | 7.10 | 7.20 | 7.20 | 16,260 |
| Sep 7, 2023 | 8.00 | 8.00 | 7.30 | 7.40 | 7.40 | 16,440 |
| Sep 6, 2023 | 7.80 | 7.90 | 7.40 | 7.50 | 7.50 | 22,350 |
| Sep 5, 2023 | 8.00 | 8.30 | 7.60 | 7.60 | 7.60 | 15,870 |
| Sep 1, 2023 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | 16,120 |
| Aug 31, 2023 | 8.50 | 8.50 | 7.80 | 8.00 | 8.00 | 9,460 |
| Aug 30, 2023 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | 10,600 |
| Aug 29, 2023 | 7.50 | 8.70 | 7.50 | 8.50 | 8.50 | 41,690 |
| Aug 28, 2023 | 7.40 | 7.90 | 7.40 | 7.70 | 7.70 | 20,360 |
| Aug 25, 2023 | 7.30 | 7.70 | 7.30 | 7.60 | 7.60 | 12,250 |
| Aug 24, 2023 | 8.10 | 8.10 | 7.50 | 7.50 | 7.50 | 27,730 |
| Aug 23, 2023 | 7.80 | 8.20 | 7.70 | 8.20 | 8.20 | 16,430 |
| Aug 22, 2023 | 8.00 | 8.50 | 7.70 | 7.90 | 7.90 | 11,020 |
| Aug 21, 2023 | 8.40 | 8.80 | 8.00 | 8.10 | 8.10 | 28,260 |
| Aug 18, 2023 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 27,800 |
| Aug 17, 2023 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | 29,160 |
| Aug 16, 2023 | 8.10 | 8.50 | 7.50 | 7.80 | 7.80 | 50,440 |
| Aug 15, 2023 | 8.80 | 8.80 | 8.30 | 8.30 | 8.30 | 17,290 |
| Aug 14, 2023 | 8.30 | 8.90 | 8.30 | 8.80 | 8.80 | 19,470 |
| Aug 11, 2023 | 8.90 | 8.90 | 8.10 | 8.30 | 8.30 | 26,660 |
| Aug 10, 2023 | 8.40 | 9.00 | 8.40 | 8.90 | 8.90 | 28,350 |
| Aug 9, 2023 | 8.30 | 8.80 | 8.10 | 8.30 | 8.30 | 28,080 |
| Aug 8, 2023 | 8.00 | 8.50 | 7.90 | 8.10 | 8.10 | 27,800 |
| Aug 7, 2023 | 8.10 | 8.40 | 7.60 | 8.10 | 8.10 | 39,710 |
| Aug 4, 2023 | 8.70 | 8.70 | 8.10 | 8.20 | 8.20 | 22,690 |
| Aug 3, 2023 | 9.20 | 9.20 | 8.20 | 8.50 | 8.50 | 63,960 |
| Aug 2, 2023 | 9.40 | 10.20 | 9.00 | 9.20 | 9.20 | 36,160 |
| Aug 1, 2023 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | 17,180 |
| Jul 31, 2023 | 10.00 | 10.20 | 9.30 | 9.80 | 9.80 | 23,050 |
| Jul 28, 2023 | 9.90 | 10.40 | 9.20 | 9.60 | 9.60 | 92,550 |
| Jul 27, 2023 | 11.50 | 11.60 | 9.60 | 10.00 | 10.00 | 48,970 |
| Jul 26, 2023 | 11.00 | 11.50 | 10.80 | 11.20 | 11.20 | 25,310 |
| Jul 25, 2023 | 11.20 | 11.70 | 10.70 | 11.30 | 11.30 | 31,620 |
| Jul 24, 2023 | 11.20 | 11.70 | 10.60 | 10.80 | 10.80 | 41,780 |
| Jul 21, 2023 | 11.20 | 11.80 | 10.60 | 11.80 | 11.80 | 59,250 |
| Jul 20, 2023 | 12.40 | 13.00 | 11.00 | 11.20 | 11.20 | 116,450 |
| Jul 19, 2023 | 10.80 | 12.20 | 10.80 | 11.60 | 11.60 | 96,810 |
| Jul 18, 2023 | 11.40 | 12.00 | 10.30 | 10.80 | 10.80 | 107,420 |
| Jul 17, 2023 | 12.50 | 13.40 | 11.10 | 11.70 | 11.70 | 118,780 |
| Jul 14, 2023 | 13.20 | 14.70 | 12.50 | 13.00 | 13.00 | 307,750 |
| Jul 13, 2023 | 10.20 | 13.50 | 10.20 | 12.70 | 12.70 | 228,540 |
| Jul 12, 2023 | 11.60 | 11.60 | 9.20 | 10.40 | 10.40 | 118,630 |
| Jul 11, 2023 | 11.00 | 11.70 | 9.90 | 10.20 | 10.20 | 207,880 |
| Jul 10, 2023 | 7.70 | 9.80 | 7.70 | 9.60 | 9.60 | 115,970 |
| Jul 7, 2023 | 7.90 | 8.30 | 7.50 | 7.60 | 7.60 | 23,710 |
| Jul 6, 2023 | 8.10 | 8.20 | 7.30 | 7.60 | 7.60 | 27,110 |
| Jul 5, 2023 | 7.90 | 8.50 | 7.70 | 8.20 | 8.20 | 28,580 |
| Jul 3, 2023 | 7.70 | 8.30 | 7.50 | 8.10 | 8.10 | 37,230 |
| Jun 30, 2023 | 7.60 | 7.90 | 7.30 | 7.50 | 7.50 | 14,030 |
| Jun 29, 2023 | 7.90 | 8.00 | 7.40 | 7.80 | 7.80 | 5,630 |
| Jun 28, 2023 | 7.40 | 7.90 | 7.30 | 7.70 | 7.70 | 5,350 |
| Jun 27, 2023 | 7.80 | 8.00 | 7.70 | 7.90 | 7.90 | 13,200 |
| Jun 26, 2023 | 7.70 | 8.10 | 7.70 | 8.00 | 8.00 | 11,010 |
| Jun 23, 2023 | 7.40 | 8.10 | 7.40 | 7.80 | 7.80 | 14,420 |
| Jun 22, 2023 | 8.00 | 8.50 | 7.30 | 7.50 | 7.50 | 30,850 |
| Jun 21, 2023 | 7.20 | 8.20 | 7.00 | 7.80 | 7.80 | 59,930 |
| Jun 20, 2023 | 6.90 | 7.10 | 6.70 | 7.00 | 7.00 | 12,210 |
| Jun 16, 2023 | 6.90 | 7.20 | 6.70 | 7.10 | 7.10 | 14,890 |
| Jun 15, 2023 | 6.90 | 7.00 | 6.60 | 6.90 | 6.90 | 12,700 |
| Jun 14, 2023 | 7.30 | 7.30 | 6.80 | 6.90 | 6.90 | 14,660 |
| Jun 13, 2023 | 7.00 | 7.30 | 6.90 | 7.10 | 7.10 | 13,670 |
| Jun 12, 2023 | 6.70 | 7.20 | 6.70 | 6.90 | 6.90 | 4,180 |
| Jun 9, 2023 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | 2,690 |
| Jun 8, 2023 | 7.00 | 7.10 | 6.70 | 6.90 | 6.90 | 9,820 |
| Jun 7, 2023 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | 7,460 |
| Jun 6, 2023 | 6.80 | 7.20 | 6.50 | 7.00 | 7.00 | 7,950 |
| Jun 5, 2023 | 6.80 | 7.00 | 6.50 | 6.70 | 6.70 | 14,980 |
| Jun 2, 2023 | 6.60 | 7.10 | 6.50 | 6.80 | 6.80 | 15,650 |
| Jun 1, 2023 | 6.40 | 6.90 | 6.30 | 6.70 | 6.70 | 17,870 |
| May 31, 2023 | 7.40 | 7.40 | 6.20 | 6.40 | 6.40 | 45,250 |
| May 30, 2023 | 7.50 | 7.60 | 7.00 | 7.60 | 7.60 | 20,290 |
| May 26, 2023 | 7.20 | 7.50 | 7.10 | 7.10 | 7.10 | 5,750 |
| May 25, 2023 | 8.00 | 8.00 | 6.80 | 7.20 | 7.20 | 33,390 |
| May 24, 2023 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | 3,840 |
| May 23, 2023 | 8.10 | 8.10 | 7.80 | 8.00 | 8.00 | 3,970 |
| May 22, 2023 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | 9,820 |
| May 19, 2023 | 7.80 | 8.00 | 7.60 | 7.70 | 7.70 | 6,060 |
| May 18, 2023 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | 5,690 |
| May 17, 2023 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | 5,490 |
| May 16, 2023 | 7.80 | 8.00 | 7.60 | 7.90 | 7.90 | 11,120 |
| May 15, 2023 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | 3,160 |
| May 12, 2023 | 7.70 | 7.90 | 7.60 | 7.90 | 7.90 | 16,560 |
| May 11, 2023 | 8.40 | 8.70 | 7.90 | 7.90 | 7.90 | 11,180 |
| May 10, 2023 | 8.40 | 9.00 | 8.30 | 8.40 | 8.40 | 9,350 |
| May 9, 2023 | 8.20 | 8.60 | 8.20 | 8.50 | 8.50 | 5,520 |
| May 8, 2023 | 8.20 | 8.50 | 8.00 | 8.20 | 8.20 | 9,820 |
| May 5, 2023 | 8.30 | 8.90 | 8.10 | 8.50 | 8.50 | 12,320 |
| May 4, 2023 | 8.20 | 8.50 | 8.10 | 8.20 | 8.20 | 9,830 |
| May 3, 2023 | 8.80 | 8.90 | 7.90 | 8.00 | 8.00 | 22,460 |
| May 2, 2023 | 9.20 | 9.30 | 8.80 | 9.10 | 9.10 | 11,920 |
| May 1, 2023 | 9.00 | 9.50 | 8.40 | 9.20 | 9.20 | 25,700 |
| Apr 28, 2023 | 8.70 | 9.00 | 8.60 | 8.60 | 8.60 | 9,400 |
| Apr 27, 2023 | 9.10 | 9.20 | 8.60 | 8.90 | 8.90 | 8,860 |
| Apr 26, 2023 | 9.20 | 9.30 | 8.60 | 9.20 | 9.20 | 25,110 |
| Apr 25, 2023 | 8.40 | 8.90 | 8.10 | 8.40 | 8.40 | 10,670 |
Related Tickers
TCJH Top KingWin Ltd
1.0100
-18.55%
MFH Mercurity Fintech Holding Inc.
1.4300
+1.42%
BTOG Bit Origin Ltd
2.8100
+5.64%
SAI SAI.TECH Global Corporation
0.8398
-3.47%
SDIG Stronghold Digital Mining, Inc.
3.4900
-3.59%
CCPUF SATO Technologies Corp.
0.2805
0.00%
MIGI Mawson Infrastructure Group Inc.
1.3400
-11.26%
BTBT Bit Digital, Inc.
2.2400
+0.90%
DMGGF DMG Blockchain Solutions Inc.
0.3887
-3.16%
GSIW Garden Stage Limited
7.04
-3.30%