Yunhong Green CTI Ltd. (YHGJ)
NASDAQ: YHGJ · Real-Time Price · USD
4.450
-0.450 (-9.18%)
At close: Dec 16, 2025, 4:00 PM EST
4.400
-0.050 (-1.12%)
After-hours: Dec 16, 2025, 6:33 PM EST
Yunhong Green CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 4.88 | 4.88 | 4.30 | 4.45 | 4.45 | -9.18% | 17,778 |
| Dec 15, 2025 | 4.85 | 4.98 | 4.63 | 4.90 | 4.90 | -1.61% | 12,003 |
| Dec 12, 2025 | 5.37 | 5.43 | 4.65 | 4.98 | 4.98 | 11.91% | 137,863 |
| 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% | 29,121 |
| Dec 9, 2025 | 4.95 | 5.01 | 4.82 | 4.88 | 4.88 | -2.89% | 26,441 |
| 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% | 8,588 |
| Dec 4, 2025 | 4.84 | 4.94 | 4.84 | 4.90 | 4.90 | 1.03% | 1,399 |
| 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% | 2,075 |
| Nov 25, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.61% | 546 |
| Nov 21, 2025 | 4.89 | 5.02 | 4.83 | 5.02 | 5.02 | 3.51% | 4,947 |
| Nov 20, 2025 | 4.89 | 5.07 | 4.85 | 4.85 | 4.85 | -1.62% | 14,520 |
| Nov 19, 2025 | 5.00 | 5.15 | 4.90 | 4.93 | 4.93 | -2.86% | 8,557 |
| Nov 18, 2025 | 5.19 | 5.19 | 4.95 | 5.08 | 5.08 | 3.36% | 2,623 |
| Nov 17, 2025 | 5.38 | 5.38 | 4.91 | 4.91 | 4.91 | -9.51% | 2,964 |
| Nov 14, 2025 | 5.34 | 5.43 | 5.11 | 5.43 | 5.43 | -1.70% | 18,756 |
| Nov 13, 2025 | 5.58 | 5.60 | 5.15 | 5.52 | 5.52 | 5.95% | 8,583 |
| Nov 12, 2025 | 5.13 | 5.21 | 5.13 | 5.21 | 5.21 | -2.42% | 943 |
| Nov 11, 2025 | 5.54 | 5.54 | 5.34 | 5.34 | 5.34 | -1.31% | 2,446 |
| Nov 10, 2025 | 5.09 | 5.75 | 4.95 | 5.41 | 5.41 | 12.47% | 22,450 |
| Nov 7, 2025 | 4.80 | 4.98 | 4.80 | 4.81 | 4.81 | -1.64% | 1,699 |
| Nov 6, 2025 | 5.02 | 5.02 | 4.81 | 4.89 | 4.89 | 0.41% | 1,472 |
| Nov 5, 2025 | 5.04 | 5.09 | 4.87 | 4.87 | 4.87 | -0.41% | 2,502 |
| Nov 4, 2025 | 5.05 | 5.20 | 4.87 | 4.89 | 4.89 | -2.59% | 8,540 |
| Nov 3, 2025 | 5.15 | 5.15 | 4.99 | 5.02 | 5.02 | -4.20% | 3,345 |
| 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% | 6,246,709 |
| 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 |