Yunhong Green CTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.94	0.96	0.86	0.89	0.89	-5.32%	24,270
Sep 25, 2024	0.92	0.95	0.92	0.94	0.94	1.08%	3,864
Sep 24, 2024	0.92	1.00	0.91	0.93	0.93	-0.11%	1,318
Sep 23, 2024	0.97	0.97	0.88	0.93	0.93	-7.82%	9,487
Sep 20, 2024	1.00	1.01	0.90	1.01	1.01	1.01%	12,662
Sep 19, 2024	0.88	1.00	0.80	1.00	1.00	24.99%	31,751
Sep 18, 2024	0.81	0.89	0.80	0.80	0.80	-1.36%	20,007
Sep 17, 2024	0.81	0.81	0.81	0.81	0.81	-10.19%	491
Sep 16, 2024	0.91	0.93	0.86	0.90	0.90	6.65%	10,273
Sep 13, 2024	0.89	0.90	0.75	0.85	0.85	-11.00%	16,443
Sep 12, 2024	0.97	0.99	0.89	0.95	0.95	-2.00%	17,926
Sep 11, 2024	0.95	0.97	0.95	0.97	0.97	1.13%	1,203
Sep 10, 2024	1.00	1.00	0.95	0.96	0.96	-3.81%	4,989
Sep 9, 2024	1.04	1.04	0.97	1.00	1.00	-8.36%	21,278
Sep 6, 2024	1.03	1.10	0.99	1.09	1.09	1.78%	43,268
Sep 5, 2024	1.01	1.07	1.01	1.07	1.07	-0.93%	23,876
Sep 4, 2024	1.00	1.08	0.98	1.08	1.08	6.93%	14,372
Sep 3, 2024	1.10	1.12	0.95	1.01	1.01	-4.72%	23,830
Aug 30, 2024	1.10	1.18	1.00	1.06	1.06	-	164,001
Aug 29, 2024	1.08	1.17	1.00	1.06	1.06	-9.40%	76,965
Aug 28, 2024	1.09	1.17	1.04	1.17	1.17	6.36%	28,514
Aug 27, 2024	0.95	1.13	0.92	1.10	1.10	15.80%	79,364
Aug 26, 2024	0.85	0.95	0.80	0.95	0.95	12.03%	47,191
Aug 23, 2024	0.76	0.89	0.70	0.85	0.85	12.38%	90,015
Aug 22, 2024	0.92	0.92	0.73	0.75	0.75	-8.85%	104,791
Aug 21, 2024	0.71	0.83	0.71	0.83	0.83	13.74%	127,325
Aug 20, 2024	0.70	0.75	0.70	0.73	0.73	-2.43%	1,024
Aug 19, 2024	0.71	0.76	0.71	0.75	0.75	5.04%	2,443
Aug 16, 2024	0.71	0.75	0.71	0.71	0.71	0.02%	4,452
Aug 15, 2024	0.72	0.75	0.70	0.71	0.71	-6.54%	10,785
Aug 14, 2024	0.73	0.76	0.73	0.76	0.76	4.10%	2,189
Aug 13, 2024	0.73	0.73	0.71	0.73	0.73	-6.44%	3,301
Aug 12, 2024	0.78	0.78	0.78	0.78	0.78	1.30%	266
Aug 9, 2024	0.77	0.77	0.77	0.77	0.77	-2.51%	223
Aug 8, 2024	0.78	0.80	0.78	0.79	0.79	10.29%	4,186
Aug 7, 2024	0.72	0.72	0.72	0.72	0.72	-	3,737
Aug 6, 2024	0.74	0.74	0.70	0.72	0.72	-8.19%	4,697
Aug 5, 2024	0.80	0.80	0.67	0.78	0.78	-1.22%	4,903
Aug 2, 2024	0.93	0.93	0.79	0.79	0.79	-14.16%	964
Aug 1, 2024	0.90	0.93	0.90	0.92	0.92	1.08%	1,520