Yunhong Green CTI Ltd. (YHGJ)
NASDAQ: YHGJ · Real-Time Price · USD
3.350
-0.060 (-1.76%)
At close: Feb 11, 2026, 4:00 PM EST
3.380
+0.030 (0.90%)
After-hours: Feb 11, 2026, 6:46 PM EST
Yunhong Green CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | - | -1.76% | 3,718 |
| Feb 10, 2026 | 3.54 | 3.54 | 3.41 | 3.41 | 3.41 | -0.87% | 4,194 |
| Feb 9, 2026 | 3.37 | 3.58 | 3.37 | 3.44 | 3.44 | 2.08% | 5,783 |
| Feb 6, 2026 | 3.35 | 3.43 | 3.14 | 3.37 | 3.37 | 0.60% | 7,516 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.23 | 3.35 | 3.35 | -4.83% | 8,154 |
| Feb 4, 2026 | 3.62 | 3.62 | 3.37 | 3.52 | 3.52 | -1.18% | 15,888 |
| Feb 3, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -5.27% | 3,500 |
| Feb 2, 2026 | 3.76 | 3.76 | 3.69 | 3.76 | 3.76 | -3.59% | 6,522 |
| Jan 30, 2026 | 3.76 | 3.98 | 3.69 | 3.90 | 3.90 | 3.86% | 13,526 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.55 | 3.76 | 3.76 | 0.94% | 12,540 |
| Jan 28, 2026 | 3.60 | 3.72 | 3.53 | 3.72 | 3.72 | 7.83% | 8,313 |
| Jan 27, 2026 | 3.74 | 3.74 | 3.43 | 3.45 | 3.45 | -8.49% | 8,475 |
| Jan 26, 2026 | 3.74 | 3.92 | 3.74 | 3.77 | 3.77 | -0.53% | 9,567 |
| Jan 23, 2026 | 3.80 | 3.91 | 3.72 | 3.79 | 3.79 | -1.56% | 16,434 |
| Jan 22, 2026 | 4.18 | 4.30 | 3.70 | 3.85 | 3.85 | -18.81% | 66,517 |
| Jan 21, 2026 | 4.13 | 4.86 | 4.02 | 4.74 | 4.74 | 25.78% | 118,487 |
| Jan 20, 2026 | 3.93 | 4.07 | 3.77 | 3.77 | 3.77 | -3.08% | 5,384 |
| Jan 16, 2026 | 3.97 | 3.97 | 3.87 | 3.89 | 3.89 | 0.78% | 4,072 |
| Jan 15, 2026 | 3.80 | 4.01 | 3.75 | 3.86 | 3.86 | -1.78% | 10,077 |
| Jan 14, 2026 | 4.00 | 4.04 | 3.90 | 3.93 | 3.93 | 0.77% | 4,683 |
| Jan 13, 2026 | 4.10 | 4.12 | 3.90 | 3.90 | 3.90 | -6.47% | 3,101 |
| Jan 12, 2026 | 3.88 | 4.42 | 3.88 | 4.17 | 4.17 | 3.73% | 11,113 |
| Jan 9, 2026 | 4.12 | 4.40 | 3.91 | 4.02 | 4.02 | 1.01% | 10,098 |
| Jan 8, 2026 | 3.71 | 4.19 | 3.67 | 3.98 | 3.98 | 8.45% | 15,707 |
| Jan 7, 2026 | 3.59 | 3.75 | 3.53 | 3.67 | 3.67 | 1.24% | 3,492 |
| Jan 6, 2026 | 3.73 | 3.73 | 3.63 | 3.63 | 3.63 | 0.97% | 702 |
| Jan 2, 2026 | 3.53 | 3.74 | 3.53 | 3.59 | 3.59 | -1.10% | 10,528 |
| Dec 31, 2025 | 3.66 | 3.86 | 3.37 | 3.63 | 3.63 | -5.59% | 30,532 |
| Dec 30, 2025 | 3.77 | 3.99 | 3.67 | 3.85 | 3.85 | 1.99% | 6,717 |
| Dec 29, 2025 | 3.76 | 3.77 | 3.62 | 3.77 | 3.77 | -0.26% | 4,430 |
| Dec 26, 2025 | 4.01 | 4.08 | 3.66 | 3.78 | 3.78 | -3.82% | 22,647 |
| Dec 24, 2025 | 3.98 | 4.10 | 3.93 | 3.93 | 3.93 | -2.60% | 2,975 |
| Dec 23, 2025 | 4.18 | 4.18 | 3.95 | 4.04 | 4.04 | -5.50% | 10,647 |
| Dec 22, 2025 | 4.18 | 4.42 | 4.10 | 4.27 | 4.27 | 0.49% | 14,564 |
| Dec 19, 2025 | 4.34 | 4.52 | 4.25 | 4.25 | 4.25 | -0.72% | 12,703 |
| Dec 18, 2025 | 4.44 | 4.44 | 4.08 | 4.28 | 4.28 | -3.60% | 12,545 |
| Dec 17, 2025 | 4.36 | 4.46 | 4.34 | 4.44 | 4.44 | -0.22% | 2,760 |
| Dec 16, 2025 | 4.88 | 4.88 | 4.30 | 4.45 | 4.45 | -9.18% | 18,715 |
| Dec 15, 2025 | 4.85 | 4.98 | 4.63 | 4.90 | 4.90 | -1.61% | 12,004 |
| Dec 12, 2025 | 5.37 | 5.43 | 4.65 | 4.98 | 4.98 | 11.91% | 138,726 |
| Dec 11, 2025 | 4.37 | 4.60 | 4.00 | 4.45 | 4.45 | 2.30% | 14,973 |
| Dec 10, 2025 | 4.78 | 4.81 | 4.33 | 4.35 | 4.35 | -10.77% | 29,506 |
| Dec 9, 2025 | 4.95 | 5.01 | 4.82 | 4.88 | 4.88 | -2.89% | 26,520 |
| Dec 8, 2025 | 4.90 | 5.02 | 4.84 | 5.02 | 5.02 | -1.57% | 15,413 |
| Dec 5, 2025 | 4.73 | 5.10 | 4.73 | 5.10 | 5.10 | 4.08% | 8,899 |
| Dec 4, 2025 | 4.84 | 4.94 | 4.84 | 4.90 | 4.90 | 1.03% | 1,601 |
| Dec 2, 2025 | 4.85 | 5.03 | 4.85 | 4.85 | 4.85 | -4.15% | 1,669 |
| Dec 1, 2025 | 4.87 | 5.10 | 4.76 | 5.06 | 5.06 | 2.95% | 5,582 |
| Nov 28, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 1.34% | 2,325 |
| Nov 26, 2025 | 4.92 | 4.92 | 4.83 | 4.85 | 4.85 | -0.80% | 2,086 |