Skip to main content
111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
0.609
-0.012 (-1.90%)
At close: Nov 20, 2024, 4:00 PM
0.639
+0.030 (4.99%)
After-hours: Nov 20, 2024, 5:11 PM EST

111, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.600.640.600.610.61-1.82%90,632
Nov 19, 20240.660.660.610.620.62-5.21%87,439
Nov 18, 20240.650.680.620.650.650.65%22,449
Nov 15, 20240.680.700.610.650.65-0.32%182,108
Nov 14, 20240.680.680.650.650.65-4.10%52,438
Nov 13, 20240.670.700.660.680.683.39%81,051
Nov 12, 20240.660.680.650.660.66-1.66%95,144
Nov 11, 20240.680.710.670.670.67-3.07%144,757
Nov 8, 20240.700.730.670.690.69-5.47%145,738
Nov 7, 20240.720.740.680.730.738.42%137,394
Nov 6, 20240.700.700.670.670.67-3.84%113,385
Nov 5, 20240.690.750.680.700.70-1.39%232,336
Nov 4, 20240.750.750.700.710.71-2.87%53,618
Nov 1, 20240.740.750.710.730.73-0.27%56,855
Oct 31, 20240.730.760.710.730.73-3.55%182,619
Oct 30, 20240.770.790.760.760.76-5.00%33,386
Oct 29, 20240.770.800.770.800.802.72%102,045
Oct 28, 20240.770.790.750.780.783.56%108,170
Oct 25, 20240.770.790.750.750.75-2.32%69,168
Oct 24, 20240.780.790.750.770.77-3.73%119,365
Oct 23, 20240.810.830.770.800.80-3.70%54,072
Oct 22, 20240.790.840.790.830.836.26%161,919
Oct 21, 20240.820.840.770.780.78-3.52%99,774
Oct 18, 20240.820.820.770.810.816.02%144,147
Oct 17, 20240.800.830.750.760.76-9.06%375,528
Oct 16, 20240.810.880.810.840.842.15%78,587
Oct 15, 20240.881.000.820.820.82-10.12%285,541
Oct 14, 20240.940.940.900.920.92-4.68%177,747
Oct 11, 20240.950.970.910.960.96-0.01%180,781
Oct 10, 20241.031.040.950.960.96-6.34%234,807
Oct 9, 20241.091.091.001.031.03-8.48%412,314
Oct 8, 20241.081.181.041.121.12-5.88%481,711
Oct 7, 20241.131.191.041.191.1914.09%910,037
Oct 4, 20240.921.120.881.041.0416.64%910,754
Oct 3, 20240.850.930.840.890.89-4.87%624,163
Oct 2, 20240.850.950.780.940.9418.45%1,183,400
Oct 1, 20240.790.790.730.790.794.97%297,578
Sep 30, 20240.831.020.700.760.761.46%3,804,941
Sep 27, 20240.710.850.690.750.7511.18%534,069
Sep 26, 20240.650.720.640.670.679.87%704,947
Sep 25, 20240.680.680.580.610.61-3.63%133,782
Sep 24, 20240.630.670.630.630.632.76%448,572
Sep 23, 20240.610.630.590.620.62-2.53%99,530
Sep 20, 20240.610.650.610.630.631.94%240,169
Sep 19, 20240.610.630.580.620.624.11%1,058,511
Sep 18, 20240.620.640.580.600.60-8.09%149,508
Sep 17, 20240.580.660.550.650.6515.71%184,861
Sep 16, 20240.620.660.560.560.56-11.11%437,049
Sep 13, 20240.630.670.610.630.632.15%764,401
Sep 12, 20240.650.670.610.620.62-5.12%80,740
Sep 11, 20240.650.670.650.650.65-2.80%88,619
Sep 10, 20240.680.680.650.670.67-3.09%71,646
Sep 9, 20240.650.690.650.690.691.02%63,745
Sep 6, 20240.670.730.640.680.683.45%100,171
Sep 5, 20240.700.700.640.660.66-2.91%152,770
Sep 4, 20240.670.700.640.680.68-0.73%54,427
Sep 3, 20240.760.770.600.690.69-10.87%393,548
Aug 30, 20240.800.830.730.770.77-1.47%309,944
Aug 29, 20240.890.900.770.780.78-9.30%433,613
Aug 28, 20240.920.920.830.860.86-5.23%180,486
Aug 27, 20240.960.960.900.910.91-4.48%193,676
Aug 26, 20240.940.950.940.950.953.54%40,519
Aug 23, 20240.941.000.900.920.92-3.73%207,621
Aug 22, 20240.950.970.940.950.952.42%129,870
Aug 21, 20240.970.970.930.930.93-4.10%42,366
Aug 20, 20240.970.990.970.970.97-0.07%25,870
Aug 19, 20240.981.000.960.970.97-1.02%36,601
Aug 16, 20240.991.000.980.980.980.11%23,233
Aug 15, 20241.011.010.980.980.981.02%18,420
Aug 14, 20240.991.010.900.970.97-3.00%95,504
Aug 13, 20241.011.020.991.001.00-0.99%139,279
Aug 12, 20241.051.051.001.011.01-4.72%228,290
Aug 9, 20241.081.101.061.061.06-1.40%9,244
Aug 8, 20241.091.121.051.081.08-1.38%24,402
Aug 7, 20241.091.131.091.091.09-19,357
Aug 6, 20241.061.111.061.091.090.93%11,426
Aug 5, 20241.071.121.061.081.08-4.42%46,202
Aug 2, 20241.101.141.091.131.13-1.74%22,802
Aug 1, 20241.141.191.111.151.15-73,273
Jul 31, 20241.201.201.061.151.15-6.50%265,889
Jul 30, 20241.221.261.111.231.232.50%135,308
Jul 29, 20241.151.251.151.201.200.84%104,093
Jul 26, 20241.131.201.131.191.195.31%17,713
Jul 25, 20241.141.141.111.131.132.73%15,773
Jul 24, 20241.091.181.061.101.10-78,911
Jul 23, 20241.041.111.041.101.101.85%20,839
Jul 22, 20241.101.111.081.081.081.41%31,802
Jul 19, 20241.051.131.011.071.072.40%41,579
Jul 18, 20241.071.141.021.041.04-2.80%68,432
Jul 17, 20241.001.130.991.071.07-5.31%144,789
Jul 16, 20241.141.151.131.131.13-22,287
Jul 15, 20241.121.151.111.131.13-2.16%33,693
Jul 12, 20241.201.201.151.161.16-4.55%63,483
Jul 11, 20241.041.291.041.211.2115.57%910,094
Jul 10, 20241.031.061.031.051.052.65%7,280
Jul 9, 20241.001.031.001.021.022.00%10,975
Jul 8, 20241.021.031.001.001.00-1.48%11,666
Jul 5, 20240.991.030.991.021.02-1.46%8,608
Jul 3, 20241.031.051.021.031.03-0.96%24,102
Jul 2, 20241.101.101.041.041.04-3.35%5,366