Yunhong Green CTI Ltd. (YHGJ)
NASDAQ: YHGJ · Real-Time Price · USD
0.4750
-0.0050 (-1.04%)
Aug 25, 2025, 4:00 PM - Market closed
Yunhong Green CTI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 24,597 |
Aug 22, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.48% | 48,166 |
Aug 21, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.58% | 12,812 |
Aug 20, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.78% | 6,431 |
Aug 19, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 0.27% | 20,376 |
Aug 18, 2025 | 0.56 | 0.57 | 0.49 | 0.51 | 0.51 | -12.45% | 40,816 |
Aug 15, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | - | 23,643 |
Aug 14, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 18,738 |
Aug 13, 2025 | 0.61 | 0.63 | 0.58 | 0.59 | 0.59 | -1.68% | 8,795 |
Aug 12, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | -5.14% | 18,552 |
Aug 11, 2025 | 0.64 | 0.65 | 0.60 | 0.63 | 0.63 | 1.69% | 36,631 |
Aug 8, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -0.06% | 36,838 |
Aug 7, 2025 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -1.98% | 55,896 |
Aug 6, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -9.26% | 20,298 |
Aug 5, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.02% | 1,820 |
Aug 4, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | -0.73% | 6,594 |
Aug 1, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 0.53% | 8,180 |
Jul 31, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -1.95% | 1,733 |
Jul 30, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | 3.33% | 14,230 |
Jul 29, 2025 | 0.69 | 0.73 | 0.69 | 0.69 | 0.69 | - | 36,801 |
Jul 28, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -4.17% | 39,433 |
Jul 25, 2025 | 0.74 | 0.76 | 0.69 | 0.72 | 0.72 | -4.63% | 42,621 |
Jul 24, 2025 | 0.78 | 0.78 | 0.72 | 0.75 | 0.75 | 1.31% | 38,376 |
Jul 23, 2025 | 0.86 | 0.86 | 0.73 | 0.74 | 0.74 | -10.33% | 82,338 |
Jul 22, 2025 | 0.79 | 0.86 | 0.79 | 0.83 | 0.83 | -5.40% | 47,836 |
Jul 21, 2025 | 0.74 | 1.02 | 0.74 | 0.87 | 0.87 | 17.89% | 36,192 |
Jul 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.74% | 851 |
Jul 17, 2025 | 0.77 | 0.81 | 0.75 | 0.75 | 0.75 | 2.42% | 12,830 |
Jul 16, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | 0.74% | 7,331 |
Jul 15, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -1.36% | 4,857 |
Jul 14, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.62% | 2,056 |
Jul 11, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -3.80% | 681 |
Jul 10, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.15% | 1,458 |
Jul 9, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1,038 |
Jul 8, 2025 | 0.82 | 0.82 | 0.74 | 0.77 | 0.77 | -7.50% | 8,082 |
Jul 7, 2025 | 0.83 | 0.83 | 0.76 | 0.83 | 0.83 | 13.74% | 4,293 |
Jul 3, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -8.78% | 5,431 |
Jul 2, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | 0.26% | 3,761 |
Jul 1, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -6.24% | 1,925 |
Jun 30, 2025 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | 8.51% | 4,423 |
Jun 27, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 4.35% | 6,454 |
Jun 26, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | -1.28% | 5,558 |
Jun 25, 2025 | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | 4.61% | 14,281 |
Jun 24, 2025 | 0.82 | 0.82 | 0.71 | 0.73 | 0.73 | -4.27% | 2,779 |
Jun 23, 2025 | 0.82 | 0.82 | 0.72 | 0.76 | 0.76 | -0.01% | 3,565 |
Jun 20, 2025 | 0.85 | 0.85 | 0.70 | 0.76 | 0.76 | 4.58% | 4,570 |
Jun 18, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -3.32% | 9,027 |
Jun 17, 2025 | 0.74 | 0.88 | 0.70 | 0.75 | 0.75 | -3.83% | 12,916 |
Jun 16, 2025 | 0.75 | 0.90 | 0.73 | 0.78 | 0.78 | 7.60% | 4,193 |
Jun 13, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -9.38% | 1,429 |