111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
3.090
+0.110 (3.69%)
Dec 24, 2025, 1:00 PM EST - Market closed
111, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.10 | 3.10 | 2.99 | 3.09 | 3.09 | 3.62% | 3,300 |
| Dec 23, 2025 | 3.16 | 3.27 | 2.98 | 2.98 | 2.98 | -5.99% | 7,168 |
| Dec 22, 2025 | 3.51 | 3.51 | 2.80 | 3.17 | 3.17 | -14.16% | 45,929 |
| Dec 19, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 0.68% | 1,090 |
| Dec 18, 2025 | 3.72 | 3.79 | 3.58 | 3.67 | 3.67 | 4.20% | 3,626 |
| Dec 17, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 2.92% | 499 |
| Dec 16, 2025 | 3.52 | 3.64 | 3.36 | 3.42 | 3.42 | -3.39% | 3,630 |
| Dec 15, 2025 | 3.56 | 3.63 | 3.54 | 3.54 | 3.54 | -1.94% | 12,703 |
| Dec 12, 2025 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | -3.48% | 27,449 |
| Dec 11, 2025 | 3.75 | 3.84 | 3.65 | 3.74 | 3.74 | -3.11% | 26,481 |
| Dec 10, 2025 | 3.86 | 3.94 | 3.68 | 3.86 | 3.86 | 6.93% | 7,438 |
| Dec 9, 2025 | 3.83 | 3.83 | 3.32 | 3.61 | 3.61 | -7.44% | 12,733 |
| Dec 8, 2025 | 3.81 | 3.95 | 3.80 | 3.90 | 3.90 | 3.72% | 2,319 |
| Dec 5, 2025 | 3.77 | 3.77 | 3.75 | 3.76 | 3.76 | -0.27% | 3,097 |
| Dec 4, 2025 | 3.60 | 3.88 | 3.60 | 3.77 | 3.77 | -0.26% | 13,274 |
| Dec 3, 2025 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | 0.80% | 3,768 |
| Dec 2, 2025 | 3.77 | 3.90 | 3.75 | 3.75 | 3.75 | -0.53% | 8,110 |
| Dec 1, 2025 | 3.66 | 3.85 | 3.60 | 3.77 | 3.77 | 1.62% | 14,191 |
| Nov 28, 2025 | 4.01 | 4.01 | 3.70 | 3.71 | 3.71 | 2.20% | 6,025 |
| Nov 26, 2025 | 3.50 | 3.92 | 3.50 | 3.63 | 3.63 | 3.71% | 66,066 |
| Nov 25, 2025 | 3.47 | 3.51 | 3.27 | 3.50 | 3.50 | 4.79% | 11,940 |
| Nov 24, 2025 | 3.53 | 3.53 | 3.19 | 3.34 | 3.34 | -8.74% | 32,699 |
| Nov 21, 2025 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | -0.81% | 2,777 |
| Nov 20, 2025 | 3.60 | 3.71 | 3.60 | 3.69 | 3.69 | -2.89% | 9,674 |
| Nov 19, 2025 | 3.85 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 2,303 |
| Nov 18, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 0.03% | 1,794 |
| Nov 17, 2025 | 3.90 | 3.96 | 3.80 | 3.90 | 3.90 | -4.41% | 9,550 |
| Nov 14, 2025 | 3.97 | 4.09 | 3.69 | 4.08 | 4.08 | 0.72% | 8,656 |
| Nov 13, 2025 | 4.08 | 4.18 | 3.99 | 4.05 | 4.05 | -0.78% | 3,623 |
| Nov 12, 2025 | 4.03 | 4.08 | 3.87 | 4.08 | 4.08 | -0.20% | 19,139 |
| Nov 11, 2025 | 4.14 | 4.17 | 4.06 | 4.09 | 4.09 | -0.49% | 3,902 |
| Nov 10, 2025 | 4.00 | 4.11 | 3.85 | 4.11 | 4.11 | -1.67% | 3,181 |
| Nov 7, 2025 | 4.26 | 4.26 | 3.93 | 4.18 | 4.18 | -2.56% | 5,509 |
| Nov 6, 2025 | 4.32 | 4.35 | 4.29 | 4.29 | 4.29 | -1.38% | 4,259 |
| Nov 5, 2025 | 4.33 | 4.43 | 4.32 | 4.35 | 4.35 | -2.03% | 4,674 |
| Nov 4, 2025 | 4.29 | 4.44 | 4.25 | 4.44 | 4.44 | 1.90% | 2,458 |
| Nov 3, 2025 | 4.35 | 4.36 | 4.20 | 4.36 | 4.36 | -0.30% | 10,435 |
| Oct 31, 2025 | 4.37 | 4.40 | 4.37 | 4.37 | 4.37 | -0.46% | 1,087 |
| Oct 30, 2025 | 4.50 | 4.51 | 4.34 | 4.39 | 4.39 | - | 11,711 |
| Oct 29, 2025 | 4.56 | 4.56 | 4.39 | 4.39 | 4.39 | -1.57% | 4,797 |
| Oct 28, 2025 | 4.59 | 4.59 | 4.46 | 4.46 | 4.46 | -1.76% | 19,157 |
| Oct 27, 2025 | 4.42 | 4.61 | 4.42 | 4.54 | 4.54 | 1.34% | 12,154 |
| Oct 24, 2025 | 4.39 | 4.58 | 4.38 | 4.48 | 4.48 | 0.67% | 10,181 |
| Oct 23, 2025 | 4.48 | 4.58 | 4.45 | 4.45 | 4.45 | -1.77% | 5,345 |
| Oct 22, 2025 | 4.52 | 4.65 | 4.42 | 4.53 | 4.53 | -0.13% | 10,879 |
| Oct 21, 2025 | 4.38 | 4.78 | 4.25 | 4.54 | 4.54 | 3.09% | 9,163 |
| Oct 20, 2025 | 4.28 | 4.45 | 4.23 | 4.40 | 4.40 | 3.29% | 12,283 |
| Oct 17, 2025 | 4.38 | 4.41 | 4.23 | 4.26 | 4.26 | -3.18% | 8,127 |
| Oct 16, 2025 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 2.02% | 1,812 |
| Oct 15, 2025 | 4.26 | 4.46 | 4.23 | 4.31 | 4.31 | -0.85% | 9,416 |