111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
8.36
+0.35 (4.37%)
At close: Feb 21, 2025, 4:00 PM
8.24
-0.12 (-1.44%)
After-hours: Feb 21, 2025, 6:14 PM EST
111, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.12 | 8.40 | 8.10 | 8.36 | 8.36 | 1.95% | 49,680 |
| Feb 20, 2025 | 8.00 | 8.44 | 8.00 | 8.20 | 8.20 | 2.24% | 18,772 |
| Feb 19, 2025 | 8.06 | 8.39 | 7.97 | 8.02 | 8.02 | 0.31% | 27,433 |
| Feb 18, 2025 | 7.70 | 8.81 | 7.70 | 8.00 | 8.00 | 4.51% | 63,593 |
| Feb 14, 2025 | 7.45 | 7.73 | 7.40 | 7.65 | 7.65 | 4.08% | 31,058 |
| Feb 13, 2025 | 7.04 | 7.48 | 7.04 | 7.35 | 7.35 | -0.11% | 26,262 |
| Feb 12, 2025 | 6.90 | 7.53 | 6.90 | 7.36 | 7.36 | 5.42% | 30,542 |
| Feb 11, 2025 | 7.16 | 7.16 | 6.88 | 6.98 | 6.98 | -2.79% | 16,313 |
| Feb 10, 2025 | 7.20 | 7.24 | 6.96 | 7.18 | 7.18 | 2.87% | 34,330 |
| Feb 7, 2025 | 6.95 | 7.09 | 6.75 | 6.98 | 6.98 | 4.93% | 41,319 |
| Feb 6, 2025 | 6.30 | 6.95 | 6.30 | 6.65 | 6.65 | 6.95% | 50,765 |
| Feb 5, 2025 | 6.43 | 6.48 | 6.21 | 6.22 | 6.22 | -4.01% | 22,428 |
| Feb 4, 2025 | 6.60 | 6.75 | 6.40 | 6.48 | 6.48 | -1.67% | 20,013 |
| Feb 3, 2025 | 5.68 | 6.95 | 5.55 | 6.59 | 6.59 | 13.23% | 48,942 |
| Jan 31, 2025 | 5.58 | 5.86 | 5.57 | 5.82 | 5.82 | 1.39% | 31,874 |
| Jan 30, 2025 | 5.47 | 5.74 | 5.41 | 5.74 | 5.74 | 3.42% | 43,531 |
| Jan 29, 2025 | 5.63 | 5.63 | 5.37 | 5.55 | 5.55 | 0.36% | 20,754 |
| Jan 28, 2025 | 5.25 | 5.60 | 5.00 | 5.53 | 5.53 | 3.75% | 79,542 |
| Jan 27, 2025 | 5.37 | 5.76 | 5.20 | 5.33 | 5.33 | 0.95% | 85,815 |
| Jan 24, 2025 | 4.73 | 5.66 | 4.55 | 5.28 | 5.28 | 12.94% | 175,999 |
| Jan 23, 2025 | 4.31 | 5.00 | 4.18 | 4.68 | 4.68 | 5.77% | 55,542 |
| Jan 22, 2025 | 4.40 | 4.60 | 4.30 | 4.42 | 4.42 | 2.53% | 35,236 |
| Jan 21, 2025 | 4.50 | 4.59 | 4.20 | 4.31 | 4.31 | 1.32% | 40,894 |
| Jan 17, 2025 | 4.30 | 4.47 | 4.16 | 4.26 | 4.26 | -0.70% | 43,699 |
| Jan 16, 2025 | 4.31 | 4.64 | 4.20 | 4.29 | 4.29 | -4.78% | 29,030 |
| Jan 15, 2025 | 4.66 | 4.70 | 4.40 | 4.50 | 4.50 | -3.43% | 19,037 |
| Jan 14, 2025 | 4.50 | 4.76 | 4.15 | 4.66 | 4.66 | 5.67% | 37,889 |
| Jan 13, 2025 | 5.10 | 5.40 | 4.30 | 4.41 | 4.41 | -10.37% | 76,078 |
| Jan 10, 2025 | 5.30 | 5.30 | 4.90 | 4.92 | 4.92 | -8.89% | 56,206 |
| Jan 8, 2025 | 5.70 | 5.80 | 4.99 | 5.40 | 5.40 | -5.26% | 174,481 |
| Jan 7, 2025 | 6.25 | 6.25 | 5.70 | 5.70 | 5.70 | -6.56% | 59,084 |
| Jan 6, 2025 | 6.68 | 6.75 | 6.10 | 6.10 | 6.10 | -5.73% | 31,578 |
| Jan 3, 2025 | 6.32 | 6.97 | 6.32 | 6.47 | 6.47 | 2.71% | 7,532 |
| Jan 2, 2025 | 6.68 | 6.70 | 6.20 | 6.30 | 6.30 | 1.12% | 8,109 |
| Dec 31, 2024 | 6.60 | 6.70 | 6.00 | 6.23 | 6.23 | -4.15% | 24,973 |
| Dec 30, 2024 | 7.11 | 7.40 | 5.00 | 6.50 | 6.50 | -11.56% | 128,085 |
| Dec 27, 2024 | 7.60 | 7.67 | 7.10 | 7.35 | 7.35 | -2.27% | 21,442 |
| Dec 26, 2024 | 8.07 | 8.07 | 7.40 | 7.52 | 7.52 | -2.84% | 16,191 |
| Dec 24, 2024 | 7.30 | 8.30 | 7.30 | 7.74 | 7.74 | 4.59% | 8,316 |
| Dec 23, 2024 | 8.99 | 8.99 | 7.30 | 7.40 | 7.40 | -15.90% | 15,088 |
| Dec 20, 2024 | 7.40 | 8.98 | 7.40 | 8.80 | 8.80 | 16.96% | 18,894 |
| Dec 19, 2024 | 7.70 | 7.70 | 7.30 | 7.52 | 7.52 | -2.16% | 5,738 |
| Dec 18, 2024 | 7.90 | 7.90 | 7.65 | 7.69 | 7.69 | -3.75% | 3,770 |
| Dec 17, 2024 | 7.80 | 8.20 | 7.76 | 7.99 | 7.99 | 1.14% | 1,910 |
| Dec 16, 2024 | 8.30 | 8.35 | 7.62 | 7.90 | 7.90 | -4.87% | 2,011 |
| Dec 13, 2024 | 8.49 | 8.50 | 7.50 | 8.30 | 8.30 | 6.46% | 2,841 |
| Dec 12, 2024 | 8.09 | 8.10 | 7.70 | 7.80 | 7.80 | 1.30% | 3,718 |
| Dec 11, 2024 | 8.30 | 8.68 | 7.65 | 7.70 | 7.70 | -6.10% | 6,169 |
| Dec 10, 2024 | 8.50 | 8.84 | 8.20 | 8.20 | 8.20 | -3.53% | 9,873 |
| Dec 9, 2024 | 8.10 | 8.99 | 8.10 | 8.50 | 8.50 | 7.87% | 17,765 |
| Dec 6, 2024 | 7.50 | 7.90 | 7.30 | 7.88 | 7.88 | 5.07% | 10,041 |
| Dec 5, 2024 | 7.60 | 7.90 | 7.30 | 7.50 | 7.50 | -2.60% | 2,323 |
| Dec 4, 2024 | 7.72 | 7.80 | 7.40 | 7.70 | 7.70 | 2.67% | 4,756 |
| Dec 3, 2024 | 7.80 | 7.80 | 7.30 | 7.50 | 7.50 | -5.28% | 25,145 |
| Dec 2, 2024 | 8.30 | 8.30 | 7.61 | 7.92 | 7.92 | -4.60% | 30,538 |
| Nov 29, 2024 | 9.00 | 9.00 | 7.90 | 8.30 | 8.30 | -9.76% | 34,473 |
| Nov 27, 2024 | 6.95 | 9.40 | 6.65 | 9.20 | 9.20 | 49.54% | 149,349 |
| Nov 26, 2024 | 6.20 | 6.33 | 6.05 | 6.15 | 6.15 | -0.23% | 16,567 |
| Nov 25, 2024 | 6.12 | 6.55 | 6.01 | 6.17 | 6.17 | 0.82% | 17,448 |
| Nov 22, 2024 | 6.00 | 6.28 | 5.95 | 6.12 | 6.12 | -0.24% | 5,894 |
| Nov 21, 2024 | 6.09 | 6.51 | 5.90 | 6.13 | 6.13 | 0.69% | 7,070 |
| Nov 20, 2024 | 6.01 | 6.40 | 6.01 | 6.09 | 6.09 | -1.82% | 9,063 |
| Nov 19, 2024 | 6.59 | 6.60 | 6.10 | 6.20 | 6.20 | -5.21% | 8,743 |
| Nov 18, 2024 | 6.50 | 6.77 | 6.19 | 6.54 | 6.54 | 0.65% | 2,244 |
| Nov 15, 2024 | 6.83 | 6.97 | 6.10 | 6.50 | 6.50 | -0.32% | 18,210 |
| Nov 14, 2024 | 6.80 | 6.80 | 6.52 | 6.52 | 6.52 | -4.10% | 5,243 |
| Nov 13, 2024 | 6.69 | 6.97 | 6.58 | 6.80 | 6.80 | 3.39% | 8,105 |
| Nov 12, 2024 | 6.60 | 6.80 | 6.50 | 6.58 | 6.58 | -1.66% | 9,514 |
| Nov 11, 2024 | 6.80 | 7.10 | 6.67 | 6.69 | 6.69 | -3.07% | 14,475 |
| Nov 8, 2024 | 7.00 | 7.28 | 6.72 | 6.90 | 6.90 | -5.47% | 14,573 |
| Nov 7, 2024 | 7.19 | 7.40 | 6.84 | 7.30 | 7.30 | 8.42% | 13,739 |
| Nov 6, 2024 | 7.00 | 7.00 | 6.73 | 6.73 | 6.73 | -3.84% | 11,338 |
| Nov 5, 2024 | 6.88 | 7.53 | 6.81 | 7.00 | 7.00 | -1.39% | 23,233 |
| Nov 4, 2024 | 7.48 | 7.48 | 7.00 | 7.10 | 7.10 | -2.87% | 5,361 |
| Nov 1, 2024 | 7.40 | 7.48 | 7.05 | 7.31 | 7.31 | -0.27% | 5,685 |
| Oct 31, 2024 | 7.31 | 7.60 | 7.10 | 7.33 | 7.33 | -3.55% | 18,261 |
| Oct 30, 2024 | 7.71 | 7.90 | 7.56 | 7.60 | 7.60 | -5.00% | 3,338 |
| Oct 29, 2024 | 7.70 | 8.01 | 7.70 | 8.00 | 8.00 | 2.72% | 10,204 |
| Oct 28, 2024 | 7.69 | 7.94 | 7.52 | 7.79 | 7.79 | 3.56% | 10,817 |
| Oct 25, 2024 | 7.70 | 7.85 | 7.52 | 7.52 | 7.52 | -2.32% | 6,916 |
| Oct 24, 2024 | 7.75 | 7.90 | 7.50 | 7.70 | 7.70 | -3.73% | 11,936 |
| Oct 23, 2024 | 8.10 | 8.25 | 7.75 | 8.00 | 8.00 | -3.70% | 5,407 |
| Oct 22, 2024 | 7.95 | 8.42 | 7.90 | 8.30 | 8.30 | 6.26% | 16,191 |
| Oct 21, 2024 | 8.20 | 8.39 | 7.70 | 7.82 | 7.82 | -3.52% | 9,977 |
| Oct 18, 2024 | 8.15 | 8.20 | 7.70 | 8.10 | 8.10 | 6.02% | 14,414 |
| Oct 17, 2024 | 8.01 | 8.30 | 7.50 | 7.64 | 7.64 | -9.06% | 37,552 |
| Oct 16, 2024 | 8.10 | 8.79 | 8.10 | 8.40 | 8.40 | 2.15% | 7,858 |
| Oct 15, 2024 | 8.80 | 10.00 | 8.20 | 8.22 | 8.22 | -10.12% | 28,554 |
| Oct 14, 2024 | 9.40 | 9.40 | 9.00 | 9.15 | 9.15 | -4.68% | 17,774 |
| Oct 11, 2024 | 9.50 | 9.70 | 9.10 | 9.60 | 9.60 | -0.01% | 18,078 |
| Oct 10, 2024 | 10.30 | 10.40 | 9.50 | 9.60 | 9.60 | -6.34% | 23,480 |
| Oct 9, 2024 | 10.90 | 10.91 | 9.97 | 10.25 | 10.25 | -8.48% | 41,231 |
| Oct 8, 2024 | 10.80 | 11.80 | 10.38 | 11.20 | 11.20 | -5.88% | 48,171 |
| Oct 7, 2024 | 11.30 | 11.90 | 10.40 | 11.90 | 11.90 | 14.06% | 91,003 |
| Oct 4, 2024 | 9.15 | 11.22 | 8.80 | 10.43 | 10.43 | 16.67% | 91,075 |
| Oct 3, 2024 | 8.51 | 9.25 | 8.40 | 8.94 | 8.94 | -4.87% | 62,416 |
| Oct 2, 2024 | 8.50 | 9.49 | 7.80 | 9.40 | 9.40 | 18.45% | 118,340 |
| Oct 1, 2024 | 7.94 | 7.94 | 7.25 | 7.94 | 7.94 | 4.97% | 29,757 |
| Sep 30, 2024 | 8.30 | 10.20 | 7.00 | 7.56 | 7.56 | 1.46% | 380,494 |
| Sep 27, 2024 | 7.10 | 8.48 | 6.90 | 7.45 | 7.45 | 11.18% | 53,406 |