Yunhong Green CTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.64	0.66	0.63	0.64	0.64	0.07%	2,468
Feb 20, 2025	0.66	0.68	0.63	0.64	0.64	-3.49%	5,724
Feb 19, 2025	0.68	0.69	0.66	0.66	0.66	-2.87%	10,445
Feb 18, 2025	0.70	0.73	0.68	0.68	0.68	-1.43%	11,014
Feb 14, 2025	0.69	0.72	0.68	0.69	0.69	4.53%	10,120
Feb 13, 2025	0.66	0.72	0.66	0.66	0.66	0.75%	9,450
Feb 12, 2025	0.65	0.70	0.65	0.66	0.66	4.66%	13,139
Feb 11, 2025	0.63	0.65	0.63	0.63	0.63	1.79%	5,815
Feb 10, 2025	0.62	0.64	0.62	0.62	0.62	2.48%	4,278
Feb 7, 2025	0.60	0.62	0.60	0.60	0.60	0.07%	8,842
Feb 6, 2025	0.59	0.62	0.59	0.60	0.60	2.32%	6,229
Feb 5, 2025	0.59	0.61	0.59	0.59	0.59	-1.50%	19,373
Feb 4, 2025	0.60	0.60	0.59	0.60	0.60	-5.25%	15,138
Feb 3, 2025	0.60	0.70	0.57	0.63	0.63	-2.03%	25,584
Jan 31, 2025	0.70	0.70	0.63	0.64	0.64	-	3,974
Jan 30, 2025	0.67	0.73	0.63	0.64	0.64	-5.32%	27,208
Jan 29, 2025	0.65	0.76	0.65	0.68	0.68	-5.43%	51,929
Jan 28, 2025	0.70	0.74	0.61	0.72	0.72	-4.70%	196,350
Jan 27, 2025	0.63	1.27	0.59	0.75	0.75	26.25%	3,911,575
Jan 24, 2025	0.56	0.62	0.55	0.60	0.60	4.39%	278,521
Jan 23, 2025	0.57	0.57	0.55	0.57	0.57	3.26%	10,685
Jan 22, 2025	0.55	0.62	0.55	0.55	0.55	0.36%	15,997
Jan 21, 2025	0.55	0.56	0.55	0.55	0.55	-3.34%	16,704
Jan 17, 2025	0.59	0.59	0.57	0.57	0.57	1.61%	976
Jan 16, 2025	0.62	0.62	0.56	0.56	0.56	0.90%	8,720
Jan 15, 2025	0.55	0.60	0.52	0.56	0.56	0.91%	21,481
Jan 14, 2025	0.59	0.59	0.54	0.55	0.55	-2.33%	3,441
Jan 13, 2025	0.60	0.62	0.56	0.56	0.56	-6.17%	3,099
Jan 10, 2025	0.59	0.62	0.57	0.60	0.60	10.97%	7,535
Jan 8, 2025	0.65	0.65	0.45	0.54	0.54	-20.52%	37,438
Jan 7, 2025	0.71	0.71	0.65	0.68	0.68	-6.77%	776
Jan 6, 2025	0.68	0.73	0.68	0.73	0.73	7.75%	8,997
Jan 3, 2025	0.67	0.75	0.67	0.68	0.68	7.46%	45,296
Jan 2, 2025	0.59	0.74	0.52	0.63	0.63	15.44%	49,522
Dec 31, 2024	0.53	0.60	0.52	0.55	0.55	7.08%	48,118
Dec 30, 2024	0.50	0.52	0.47	0.51	0.51	-0.02%	33,043
Dec 27, 2024	0.45	0.51	0.44	0.51	0.51	12.33%	42,803
Dec 26, 2024	0.45	0.48	0.45	0.45	0.45	-8.43%	30,459
Dec 24, 2024	0.45	0.50	0.43	0.50	0.50	9.93%	26,066
Dec 23, 2024	0.51	0.51	0.45	0.45	0.45	-4.08%	48,949
Dec 20, 2024	0.57	0.57	0.47	0.47	0.47	-21.62%	50,784
Dec 19, 2024	0.60	0.60	0.57	0.60	0.60	1.68%	6,833
Dec 18, 2024	0.60	0.60	0.59	0.59	0.59	-1.65%	10,174
Dec 17, 2024	0.59	0.61	0.59	0.60	0.60	0.02%	16,067
Dec 16, 2024	0.59	0.61	0.59	0.60	0.60	1.66%	12,271
Dec 13, 2024	0.59	0.65	0.59	0.59	0.59	0.82%	5,517
Dec 12, 2024	0.59	0.65	0.59	0.59	0.59	-2.63%	18,747
Dec 11, 2024	0.64	0.65	0.59	0.60	0.60	-7.51%	10,169
Dec 10, 2024	0.64	0.65	0.59	0.65	0.65	-0.03%	7,040
Dec 9, 2024	0.59	0.66	0.59	0.65	0.65	7.97%	11,393
Dec 6, 2024	0.60	0.60	0.57	0.60	0.60	-1.30%	5,143
Dec 5, 2024	0.62	0.64	0.58	0.61	0.61	-6.14%	15,390
Dec 4, 2024	0.61	0.65	0.61	0.65	0.65	8.08%	18,523
Dec 3, 2024	0.64	0.64	0.60	0.60	0.60	-7.51%	9,186
Dec 2, 2024	0.66	0.67	0.63	0.65	0.65	-2.98%	7,715
Nov 29, 2024	0.67	0.68	0.67	0.67	0.67	-	3,126
Nov 27, 2024	0.67	0.71	0.67	0.67	0.67	-0.22%	18,229
Nov 26, 2024	0.68	0.68	0.67	0.67	0.67	-0.53%	9,776
Nov 25, 2024	0.68	0.68	0.68	0.68	0.68	-0.13%	11,781
Nov 22, 2024	0.68	0.68	0.68	0.68	0.68	-2.57%	10,097
Nov 21, 2024	0.69	0.69	0.69	0.69	0.69	2.79%	786
Nov 20, 2024	0.68	0.69	0.68	0.68	0.68	0.19%	5,262
Nov 19, 2024	0.67	0.69	0.67	0.67	0.67	0.01%	2,652
Nov 18, 2024	0.73	0.73	0.66	0.67	0.67	-3.09%	9,512
Nov 15, 2024	0.66	0.73	0.65	0.70	0.70	2.29%	21,367
Nov 14, 2024	0.68	0.68	0.66	0.68	0.68	-0.09%	27,961
Nov 13, 2024	0.70	0.71	0.68	0.68	0.68	-4.21%	11,284
Nov 12, 2024	0.70	0.71	0.68	0.71	0.71	2.53%	2,341
Nov 11, 2024	0.72	0.72	0.69	0.69	0.69	1.24%	5,925
Nov 8, 2024	0.67	0.73	0.58	0.68	0.68	2.07%	4,399
Nov 7, 2024	0.72	0.73	0.56	0.67	0.67	-5.62%	27,582
Nov 6, 2024	0.73	0.73	0.71	0.71	0.71	-2.73%	4,564
Nov 5, 2024	0.68	0.73	0.68	0.73	0.73	8.13%	13,352
Nov 4, 2024	0.69	0.69	0.68	0.68	0.68	-1.46%	7,567
Nov 1, 2024	0.69	0.70	0.68	0.69	0.69	-2.28%	13,357
Oct 31, 2024	0.71	0.71	0.70	0.70	0.70	-	1,738
Oct 30, 2024	0.70	0.73	0.70	0.70	0.70	0.90%	5,762
Oct 29, 2024	0.73	0.73	0.69	0.69	0.69	-4.83%	1,305
Oct 28, 2024	0.69	0.75	0.69	0.73	0.73	-2.65%	4,822
Oct 25, 2024	0.72	0.75	0.72	0.75	0.75	4.59%	6,188
Oct 24, 2024	0.74	0.76	0.69	0.72	0.72	2.43%	15,655
Oct 23, 2024	0.70	0.74	0.70	0.70	0.70	-	4,332
Oct 22, 2024	0.68	0.72	0.68	0.70	0.70	1.01%	8,023
Oct 21, 2024	0.77	0.77	0.68	0.69	0.69	-12.26%	29,431
Oct 18, 2024	0.77	0.81	0.74	0.79	0.79	2.57%	10,460
Oct 17, 2024	0.77	0.78	0.77	0.77	0.77	-5.96%	12,712
Oct 16, 2024	0.80	0.82	0.77	0.82	0.82	3.25%	2,039
Oct 15, 2024	0.77	0.79	0.77	0.79	0.79	2.97%	517
Oct 14, 2024	0.80	0.80	0.77	0.77	0.77	-2.82%	1,159
Oct 11, 2024	0.80	0.80	0.77	0.79	0.79	-0.94%	16,129
Oct 10, 2024	0.78	0.84	0.77	0.80	0.80	2.07%	6,133
Oct 9, 2024	0.78	0.85	0.78	0.78	0.78	-3.09%	7,102
Oct 8, 2024	0.77	0.82	0.77	0.81	0.81	-2.54%	3,721
Oct 7, 2024	0.81	0.83	0.80	0.83	0.83	2.46%	3,505
Oct 4, 2024	0.82	0.82	0.81	0.81	0.81	-0.61%	2,861
Oct 3, 2024	0.82	0.82	0.81	0.82	0.82	-0.88%	4,089
Oct 2, 2024	0.82	0.82	0.82	0.82	0.82	-	1,642
Oct 1, 2024	0.84	0.86	0.82	0.82	0.82	-2.12%	434
Sep 30, 2024	0.83	0.91	0.83	0.84	0.84	-4.55%	3,367
Sep 27, 2024	0.88	0.88	0.86	0.88	0.88	-1.12%	5,580