Yunhong Green CTI Ltd. (YHGJ)
NASDAQ: YHGJ · Real-Time Price · USD
5.02
-0.22 (-4.20%)
Nov 3, 2025, 4:00 PM EST - Market closed
Yunhong Green CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.15 | 5.15 | 4.99 | 5.02 | 5.02 | -4.20% | 2,954 |
| Oct 31, 2025 | 5.23 | 5.24 | 5.00 | 5.24 | 5.24 | 0.48% | 11,494 |
| Oct 30, 2025 | 5.28 | 5.32 | 5.06 | 5.22 | 5.22 | -3.25% | 4,024 |
| Oct 29, 2025 | 5.47 | 5.65 | 5.32 | 5.39 | 5.39 | -3.06% | 3,628 |
| Oct 28, 2025 | 5.54 | 5.68 | 5.35 | 5.56 | 5.56 | -2.63% | 10,717 |
| Oct 27, 2025 | 5.70 | 5.78 | 5.60 | 5.71 | 5.71 | 1.96% | 17,666 |
| Oct 24, 2025 | 5.26 | 5.85 | 5.20 | 5.60 | 5.60 | 6.46% | 22,270 |
| Oct 23, 2025 | 5.14 | 5.28 | 5.05 | 5.26 | 5.26 | 2.94% | 23,183 |
| Oct 22, 2025 | 5.00 | 5.30 | 4.92 | 5.11 | 5.11 | -0.97% | 25,849 |
| Oct 21, 2025 | 5.22 | 5.48 | 4.80 | 5.16 | 5.16 | 0.78% | 51,354 |
| Oct 20, 2025 | 5.49 | 5.57 | 5.04 | 5.12 | 5.12 | -0.78% | 32,101 |
| Oct 17, 2025 | 5.47 | 5.52 | 5.07 | 5.16 | 5.16 | -6.52% | 40,166 |
| Oct 16, 2025 | 5.39 | 5.80 | 5.29 | 5.52 | 5.52 | 1.85% | 55,754 |
| Oct 15, 2025 | 5.62 | 5.71 | 5.20 | 5.42 | 5.42 | -5.74% | 82,439 |
| Oct 14, 2025 | 5.92 | 6.14 | 5.55 | 5.75 | 5.75 | -6.05% | 81,352 |
| Oct 13, 2025 | 7.07 | 7.11 | 5.84 | 6.12 | 6.12 | -34.33% | 244,452 |
| Oct 10, 2025 | 8.00 | 10.29 | 6.53 | 9.32 | 9.32 | 55.33% | 6,125,163 |
| Oct 9, 2025 | 5.73 | 6.31 | 5.61 | 6.00 | 6.00 | 2.74% | 1,278,386 |
| Oct 8, 2025 | 5.82 | 6.55 | 5.31 | 5.84 | 5.84 | 0.34% | 117,345 |
| Oct 7, 2025 | 6.03 | 6.40 | 5.80 | 5.82 | 5.82 | -1.36% | 17,804 |
| Oct 6, 2025 | 6.03 | 6.20 | 5.62 | 5.90 | 5.90 | 2.32% | 20,360 |
| Oct 3, 2025 | 6.30 | 6.40 | 5.77 | 5.77 | 5.77 | -6.24% | 19,759 |
| Oct 2, 2025 | 5.04 | 6.50 | 5.00 | 6.15 | 6.15 | 16.92% | 51,771 |
| Oct 1, 2025 | 4.70 | 5.26 | 4.42 | 5.26 | 5.26 | 16.55% | 34,986 |
| Sep 30, 2025 | 5.19 | 5.43 | 4.41 | 4.51 | 4.51 | -10.12% | 7,847 |
| Sep 29, 2025 | 5.02 | 5.15 | 5.02 | 5.02 | 5.02 | -5.37% | 5,163 |
| Sep 26, 2025 | 5.59 | 5.69 | 5.02 | 5.31 | 5.31 | -6.75% | 6,408 |
| Sep 25, 2025 | 5.50 | 5.80 | 5.40 | 5.69 | 5.69 | 1.07% | 569 |
| Sep 24, 2025 | 5.55 | 5.70 | 5.45 | 5.63 | 5.63 | 3.87% | 3,109 |
| Sep 23, 2025 | 5.58 | 5.80 | 5.32 | 5.42 | 5.42 | -0.75% | 2,729 |
| Sep 22, 2025 | 5.31 | 5.80 | 5.30 | 5.46 | 5.46 | -1.48% | 1,333 |
| Sep 19, 2025 | 5.51 | 5.80 | 5.22 | 5.54 | 5.54 | 3.41% | 5,655 |
| Sep 18, 2025 | 5.74 | 6.10 | 5.35 | 5.36 | 5.36 | -6.52% | 1,570 |
| Sep 17, 2025 | 5.80 | 5.85 | 5.71 | 5.73 | 5.73 | -5.07% | 1,959 |
| Sep 16, 2025 | 6.18 | 6.18 | 5.89 | 6.04 | 6.04 | -2.27% | 3,111 |
| Sep 15, 2025 | 6.50 | 6.50 | 6.06 | 6.18 | 6.18 | -2.51% | 2,727 |
| Sep 12, 2025 | 6.22 | 6.60 | 6.17 | 6.34 | 6.34 | 2.01% | 2,324 |
| Sep 11, 2025 | 6.51 | 6.76 | 5.60 | 6.21 | 6.21 | -4.39% | 19,270 |
| Sep 10, 2025 | 6.31 | 6.71 | 6.11 | 6.50 | 6.50 | 2.15% | 2,364 |
| Sep 9, 2025 | 6.00 | 6.50 | 5.80 | 6.36 | 6.36 | 5.91% | 6,761 |
| Sep 8, 2025 | 5.99 | 6.15 | 5.50 | 6.01 | 6.01 | 6.07% | 40,973 |
| Sep 5, 2025 | 5.74 | 5.88 | 5.60 | 5.66 | 5.66 | -5.38% | 3,226 |
| Sep 4, 2025 | 6.17 | 6.17 | 5.55 | 5.99 | 5.99 | -0.08% | 3,099 |
| Sep 3, 2025 | 5.55 | 5.99 | 5.47 | 5.99 | 5.99 | 2.90% | 4,906 |
| Sep 2, 2025 | 5.57 | 6.13 | 5.22 | 5.82 | 5.82 | -5.33% | 14,735 |
| Aug 29, 2025 | 6.46 | 6.46 | 5.90 | 6.15 | 6.15 | -4.44% | 3,401 |
| Aug 28, 2025 | 5.72 | 6.45 | 5.69 | 6.44 | 6.44 | 4.63% | 5,841 |
| Aug 27, 2025 | 5.20 | 8.00 | 5.20 | 6.15 | 6.15 | 15.95% | 241,831 |
| Aug 26, 2025 | 4.81 | 5.30 | 4.77 | 5.30 | 5.30 | 11.66% | 16,479 |
| Aug 25, 2025 | 4.80 | 4.95 | 4.70 | 4.75 | 4.75 | -1.04% | 2,459 |