Yunhong Green CTI Ltd. (YHGJ)
NASDAQ: YHGJ · Real-Time Price · USD
2.889
-0.081 (-2.73%)
At close: Jul 31, 2026, 4:00 PM EDT
3.010
+0.121 (4.19%)
After-hours: Jul 31, 2026, 4:10 PM EDT
Yunhong Green CTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.91 | 3.23 | 2.89 | 2.89 | 2.89 | -2.74% | 5,920 |
| Jul 30, 2026 | 3.00 | 3.03 | 2.97 | 2.97 | 2.97 | 0.01% | 1,384 |
| Jul 29, 2026 | 2.85 | 3.20 | 2.85 | 2.97 | 2.97 | 4.95% | 5,735 |
| Jul 28, 2026 | 2.91 | 3.01 | 2.83 | 2.83 | 2.83 | -8.41% | 2,319 |
| Jul 27, 2026 | 2.83 | 3.28 | 2.83 | 3.09 | 3.09 | 11.15% | 9,980 |
| Jul 24, 2026 | 2.91 | 2.94 | 2.77 | 2.78 | 2.78 | -5.12% | 3,275 |
| Jul 23, 2026 | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | -2.33% | 2,243 |
| Jul 22, 2026 | 3.28 | 3.28 | 2.91 | 3.00 | 3.00 | -2.91% | 13,440 |
| Jul 21, 2026 | 2.91 | 3.44 | 2.90 | 3.09 | 3.09 | 6.55% | 27,248 |
| Jul 20, 2026 | 2.97 | 3.30 | 2.82 | 2.90 | 2.90 | -2.36% | 10,359 |
| Jul 17, 2026 | 3.02 | 3.42 | 2.86 | 2.97 | 2.97 | -1.66% | 24,465 |
| Jul 16, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | -5.63% | 1,827 |
| Jul 15, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | 0.01% | 4,135 |
| Jul 14, 2026 | 2.90 | 3.35 | 2.70 | 3.20 | 3.20 | 5.61% | 12,521 |
| Jul 13, 2026 | 3.05 | 3.30 | 2.57 | 3.03 | 3.03 | -0.66% | 19,354 |
| 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 |