Yunhong Green CTI Ltd. (YHGJ)
NASDAQ: YHGJ · Real-Time Price · USD
0.7992
+0.0092 (1.16%)
Jul 11, 2025, 10:25 AM - Market open

Yunhong Green CTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 2025 0.85 0.85 0.80 0.80 0.80 -7.60% 2,011
Jun 11, 2025 0.92 0.92 0.86 0.87 0.87 -1.30% 6,113
Jun 10, 2025 0.83 0.90 0.82 0.88 0.88 9.13% 7,975
Jun 9, 2025 0.77 0.80 0.72 0.80 0.80 3.02% 17,612
Jun 6, 2025 0.78 0.78 0.78 0.78 0.78 -8.20% 576
Jun 5, 2025 0.85 0.85 0.84 0.85 0.85 6.50% 6,136
Jun 4, 2025 0.77 0.81 0.71 0.80 0.80 -0.50% 4,881
Jun 3, 2025 0.79 0.80 0.79 0.80 0.80 1.65% 697
Jun 2, 2025 0.84 0.88 0.72 0.79 0.79 -4.03% 18,299
May 30, 2025 0.89 0.89 0.81 0.82 0.82 -9.65% 7,775
May 29, 2025 0.97 0.97 0.85 0.91 0.91 0.92% 12,409
May 28, 2025 0.98 0.98 0.83 0.90 0.90 6.06% 8,197
May 27, 2025 0.89 0.90 0.85 0.85 0.85 0.25% 1,659
May 23, 2025 0.83 0.90 0.82 0.85 0.85 4.68% 6,984
May 22, 2025 0.80 0.83 0.80 0.81 0.81 1.25% 3,596
May 21, 2025 0.80 0.80 0.80 0.80 0.80 -3.85% 1,401
May 20, 2025 0.87 0.90 0.83 0.83 0.83 - 5,789
May 19, 2025 0.84 0.84 0.83 0.83 0.83 -7.55% 1,737
May 16, 2025 0.92 0.99 0.90 0.90 0.90 -8.15% 16,472
May 15, 2025 1.00 1.00 0.94 0.98 0.98 -3.73% 111,090
May 14, 2025 0.95 1.03 0.95 1.02 1.02 -0.20% 100,820
May 13, 2025 0.99 1.03 0.95 1.02 1.02 -0.87% 59,879
May 12, 2025 1.02 1.05 0.96 1.03 1.03 -2.00% 76,484
May 9, 2025 1.00 1.05 0.95 1.05 1.05 5.00% 47,503
May 8, 2025 0.96 1.00 0.90 1.00 1.00 0.56% 22,622
May 7, 2025 0.97 1.00 0.93 0.99 0.99 4.67% 7,702
May 6, 2025 0.83 0.95 0.83 0.95 0.95 9.10% 30,247
May 5, 2025 0.88 0.88 0.80 0.87 0.87 8.85% 78,206
May 2, 2025 0.82 0.84 0.80 0.80 0.80 -4.76% 10,206
May 1, 2025 0.86 0.86 0.80 0.84 0.84 -0.01% 14,881
Apr 30, 2025 0.91 0.91 0.82 0.84 0.84 -7.68% 11,167
Apr 29, 2025 0.93 0.96 0.91 0.91 0.91 1.07% 1,546