Skip to main content
Yunhong Green CTI Ltd. (YHGJ)
NASDAQ: YHGJ · Real-Time Price · USD
0.680
+0.016 (2.33%)
Nov 15, 2024, 10:26 AM EST - Market open

Yunhong Green CTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20240.680.680.660.680.68-0.09%27,961
Nov 13, 20240.700.710.680.680.68-4.21%11,284
Nov 12, 20240.700.710.680.710.712.53%2,341
Nov 11, 20240.720.720.690.690.691.24%5,925
Nov 8, 20240.670.730.580.680.682.07%4,399
Nov 7, 20240.720.730.560.670.67-5.62%27,582
Nov 6, 20240.730.730.710.710.71-2.73%4,564
Nov 5, 20240.680.730.680.730.738.13%13,352
Nov 4, 20240.690.690.680.680.68-1.46%7,567
Nov 1, 20240.690.700.680.690.69-2.28%13,357
Oct 31, 20240.710.710.700.700.70-1,738
Oct 30, 20240.700.730.700.700.700.90%5,762
Oct 29, 20240.730.730.690.690.69-4.83%1,305
Oct 28, 20240.690.750.690.730.73-2.65%4,822
Oct 25, 20240.720.750.720.750.754.59%6,188
Oct 24, 20240.740.760.690.720.722.43%15,655
Oct 23, 20240.700.740.700.700.70-4,332
Oct 22, 20240.680.720.680.700.701.01%8,023
Oct 21, 20240.770.770.680.690.69-12.26%29,431
Oct 18, 20240.770.810.740.790.792.57%10,460
Oct 17, 20240.770.780.770.770.77-5.96%12,712
Oct 16, 20240.800.820.770.820.823.25%2,039
Oct 15, 20240.770.790.770.790.792.97%517
Oct 14, 20240.800.800.770.770.77-2.82%1,159
Oct 11, 20240.800.800.770.790.79-0.94%16,129
Oct 10, 20240.780.840.770.800.802.07%6,133
Oct 9, 20240.780.850.780.780.78-3.09%7,102
Oct 8, 20240.770.820.770.810.81-2.54%3,721
Oct 7, 20240.810.830.800.830.832.46%3,505
Oct 4, 20240.820.820.810.810.81-0.61%2,861
Oct 3, 20240.820.820.810.820.82-0.88%4,089
Oct 2, 20240.820.820.820.820.82-1,642
Oct 1, 20240.840.860.820.820.82-2.12%434
Sep 30, 20240.830.910.830.840.84-4.55%3,367
Sep 27, 20240.880.880.860.880.88-1.12%5,580
Sep 26, 20240.940.960.860.890.89-5.32%24,270
Sep 25, 20240.920.950.920.940.941.08%3,864
Sep 24, 20240.921.000.910.930.93-0.11%1,318
Sep 23, 20240.970.970.880.930.93-7.82%9,487
Sep 20, 20241.001.010.901.011.011.01%12,662
Sep 19, 20240.881.000.801.001.0024.99%31,751
Sep 18, 20240.810.890.800.800.80-1.36%20,007
Sep 17, 20240.810.810.810.810.81-10.19%491
Sep 16, 20240.910.930.860.900.906.65%10,273
Sep 13, 20240.890.900.750.850.85-11.00%16,443
Sep 12, 20240.970.990.890.950.95-2.00%17,926
Sep 11, 20240.950.970.950.970.971.13%1,203
Sep 10, 20241.001.000.950.960.96-3.81%4,989
Sep 9, 20241.041.040.971.001.00-8.36%21,278
Sep 6, 20241.031.100.991.091.091.78%43,268
Sep 5, 20241.011.071.011.071.07-0.93%23,876
Sep 4, 20241.001.080.981.081.086.93%14,372
Sep 3, 20241.101.120.951.011.01-4.72%23,830
Aug 30, 20241.101.181.001.061.06-164,001
Aug 29, 20241.081.171.001.061.06-9.40%76,965
Aug 28, 20241.091.171.041.171.176.36%28,514
Aug 27, 20240.951.130.921.101.1015.80%79,364
Aug 26, 20240.850.950.800.950.9512.03%47,191
Aug 23, 20240.760.890.700.850.8512.38%90,015
Aug 22, 20240.920.920.730.750.75-8.85%104,791
Aug 21, 20240.710.830.710.830.8313.74%127,325
Aug 20, 20240.700.750.700.730.73-2.43%1,024
Aug 19, 20240.710.760.710.750.755.04%2,443
Aug 16, 20240.710.750.710.710.710.02%4,452
Aug 15, 20240.720.750.700.710.71-6.54%10,785
Aug 14, 20240.730.760.730.760.764.10%2,189
Aug 13, 20240.730.730.710.730.73-6.44%3,301
Aug 12, 20240.780.780.780.780.781.30%266
Aug 9, 20240.770.770.770.770.77-2.51%223
Aug 8, 20240.780.800.780.790.7910.29%4,186
Aug 7, 20240.720.720.720.720.72-3,737
Aug 6, 20240.740.740.700.720.72-8.19%4,697
Aug 5, 20240.800.800.670.780.78-1.22%4,903
Aug 2, 20240.930.930.790.790.79-14.16%964
Aug 1, 20240.900.930.900.920.921.08%1,520
Jul 31, 20240.950.950.910.910.91-2,116
Jul 30, 20240.900.910.900.910.91-4.17%834
Jul 29, 20240.950.950.900.950.95-0.01%4,247
Jul 26, 20240.950.950.900.950.950.01%1,435
Jul 25, 20240.910.950.900.950.95-0.02%5,468
Jul 24, 20240.940.950.940.950.955.53%2,285
Jul 23, 20240.950.950.900.900.90-5.26%8,176
Jul 22, 20240.980.980.930.950.95-3.06%8,655
Jul 19, 20241.251.250.980.980.98-2.97%27,138
Jul 18, 20241.021.031.001.011.01-6.48%17,172
Jul 17, 20241.081.081.081.081.080.93%893
Jul 16, 20241.051.071.021.071.075.94%2,014
Jul 15, 20241.061.181.011.011.01-7.34%13,823
Jul 12, 20241.121.120.941.091.096.86%16,054
Jul 11, 20241.091.091.021.021.02-1.92%4,120
Jul 10, 20241.111.111.041.041.04-6.31%14,047
Jul 9, 20241.141.151.101.111.11-5.05%19,626
Jul 8, 20241.201.201.141.171.17-1.76%11,814
Jul 5, 20241.221.221.171.191.19-7.54%3,061
Jul 3, 20241.371.371.141.291.2915.95%4,732
Jul 2, 20241.231.241.111.111.11-18.98%3,632
Jul 1, 20241.251.371.251.371.379.60%523
Jun 28, 20241.211.251.201.251.253.31%1,427
Jun 27, 20241.421.431.211.211.214.31%1,049
Jun 26, 20241.211.211.151.161.16-2.52%12,374