Yunhong Green CTI Ltd. (YHGJ)
NASDAQ: YHGJ · Real-Time Price · USD
3.050
0.00 (0.00%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Yunhong Green CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 3.23 | 3.23 | 3.05 | 3.05 | 3.05 | 4.81% | 3,814 |
| Jul 7, 2026 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -9.06% | 1,873 |
| Jul 6, 2026 | 3.18 | 3.30 | 3.10 | 3.20 | 3.20 | 5.19% | 5,120 |
| Jul 2, 2026 | 3.20 | 3.20 | 3.02 | 3.04 | 3.04 | -2.19% | 5,131 |
| Jul 1, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.32% | 2,909 |
| Jun 30, 2026 | 3.05 | 3.20 | 3.01 | 3.01 | 3.01 | -5.05% | 5,237 |
| Jun 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.28% | 2,607 |
| Jun 26, 2026 | 3.10 | 3.37 | 3.10 | 3.13 | 3.13 | 3.73% | 5,983 |
| Jun 25, 2026 | 3.13 | 3.21 | 3.02 | 3.02 | 3.02 | -0.41% | 3,476 |
| Jun 24, 2026 | 3.21 | 3.23 | 3.03 | 3.03 | 3.03 | -4.11% | 8,751 |
| Jun 23, 2026 | 3.09 | 3.32 | 3.09 | 3.16 | 3.16 | 0.32% | 10,110 |
| Jun 22, 2026 | 3.00 | 3.32 | 3.00 | 3.15 | 3.15 | 5.70% | 2,000 |
| Jun 18, 2026 | 3.22 | 3.23 | 2.98 | 2.98 | 2.98 | -9.97% | 4,551 |
| Jun 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.78% | 1,358 |
| Jun 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 845 |
| Jun 15, 2026 | 3.35 | 3.47 | 3.23 | 3.42 | 3.42 | 0.59% | 10,741 |
| Jun 12, 2026 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -5.29% | 2,474 |
| Jun 11, 2026 | 3.63 | 3.73 | 3.54 | 3.59 | 3.59 | -5.28% | 3,338 |
| Jun 10, 2026 | 3.55 | 3.79 | 3.43 | 3.79 | 3.79 | 4.70% | 4,292 |
| Jun 9, 2026 | 3.68 | 3.73 | 3.56 | 3.62 | 3.62 | -1.09% | 9,157 |
| Jun 8, 2026 | 3.26 | 4.00 | 3.25 | 3.66 | 3.66 | 9.25% | 30,461 |
| Jun 5, 2026 | 3.60 | 3.60 | 3.23 | 3.35 | 3.35 | -6.43% | 7,085 |
| Jun 4, 2026 | 3.60 | 3.76 | 3.58 | 3.58 | 3.58 | -2.71% | 4,165 |
| Jun 3, 2026 | 3.68 | 3.72 | 3.58 | 3.68 | 3.68 | - | 3,006 |
| Jun 2, 2026 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | - | 3,628 |
| Jun 1, 2026 | 3.53 | 3.70 | 3.47 | 3.68 | 3.68 | 2.80% | 6,628 |
| May 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1,185 |
| May 28, 2026 | 3.41 | 3.60 | 3.38 | 3.58 | 3.58 | 4.37% | 10,866 |
| May 27, 2026 | 3.43 | 3.52 | 3.42 | 3.43 | 3.43 | 3.63% | 3,710 |
| May 26, 2026 | 3.32 | 3.50 | 3.30 | 3.31 | 3.31 | -3.50% | 5,713 |
| May 22, 2026 | 3.24 | 3.51 | 3.24 | 3.43 | 3.43 | 3.94% | 1,592 |
| May 21, 2026 | 3.32 | 3.40 | 3.23 | 3.30 | 3.30 | 0.30% | 2,876 |
| May 20, 2026 | 3.12 | 3.50 | 3.11 | 3.29 | 3.29 | 2.18% | 12,142 |
| May 19, 2026 | 3.15 | 3.30 | 3.07 | 3.22 | 3.22 | -0.92% | 4,859 |
| May 18, 2026 | 3.42 | 3.42 | 3.21 | 3.25 | 3.25 | -0.61% | 5,544 |
| May 15, 2026 | 3.20 | 3.54 | 3.10 | 3.27 | 3.27 | -0.91% | 11,614 |
| May 14, 2026 | 3.00 | 3.50 | 3.00 | 3.30 | 3.30 | 8.55% | 13,112 |
| May 13, 2026 | 3.13 | 3.35 | 2.96 | 3.04 | 3.04 | 1.67% | 31,157 |
| May 12, 2026 | 3.22 | 3.27 | 2.81 | 2.99 | 2.99 | 1.36% | 12,703 |
| May 11, 2026 | 3.53 | 3.53 | 2.85 | 2.95 | 2.95 | -15.71% | 7,137 |
| May 7, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 2.94% | 1,637 |
| May 6, 2026 | 3.16 | 3.51 | 3.16 | 3.40 | 3.40 | 8.63% | 11,300 |
| May 5, 2026 | 2.96 | 3.18 | 2.96 | 3.13 | 3.13 | 0.32% | 2,118 |
| May 4, 2026 | 2.90 | 3.14 | 2.79 | 3.12 | 3.12 | -2.50% | 3,953 |
| May 1, 2026 | 2.88 | 3.20 | 2.88 | 3.20 | 3.20 | 18.08% | 15,016 |
| Apr 30, 2026 | 2.60 | 2.74 | 2.60 | 2.71 | 2.71 | -2.68% | 2,136 |
| Apr 29, 2026 | 2.70 | 2.79 | 2.70 | 2.79 | 2.78 | 2.37% | 1,516 |
| Apr 28, 2026 | 2.85 | 2.94 | 2.72 | 2.72 | 2.72 | -8.42% | 4,505 |
| Apr 27, 2026 | 3.00 | 3.07 | 2.93 | 2.97 | 2.97 | 1.71% | 1,620 |
| Apr 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 8.47% | 363 |