Yunhong Green CTI Ltd. (YHGJ)
NASDAQ: YHGJ · Real-Time Price · USD
3.080
+0.100 (3.36%)
Jun 22, 2026, 10:37 AM EDT - Market open
Yunhong Green CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 2.86 | 2.92 | 2.69 | 2.69 | 2.69 | -7.18% | 1,525 |
| Apr 22, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.69% | 2,060 |
| Apr 21, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 2,169 |
| Apr 20, 2026 | 3.12 | 3.15 | 3.00 | 3.00 | 3.00 | -4.42% | 5,519 |
| Apr 17, 2026 | 2.79 | 3.16 | 2.77 | 3.14 | 3.14 | 8.98% | 9,506 |
| Apr 16, 2026 | 2.94 | 2.94 | 2.83 | 2.88 | 2.88 | 6.59% | 8,160 |
| Apr 15, 2026 | 2.68 | 2.83 | 2.68 | 2.70 | 2.70 | -6.51% | 1,479 |
| Apr 14, 2026 | 2.66 | 2.89 | 2.66 | 2.89 | 2.89 | 0.04% | 5,942 |
| Apr 10, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -4.34% | 3,679 |
| Apr 9, 2026 | 3.01 | 3.02 | 2.98 | 3.02 | 3.02 | 0.33% | 1,076 |
| Apr 8, 2026 | 3.07 | 3.08 | 3.01 | 3.01 | 3.01 | 0.67% | 5,302 |
| Apr 7, 2026 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | 7.17% | 970 |