111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
8.30
-0.08 (-0.95%)
At close: Feb 24, 2026, 4:00 PM EST
8.52
+0.22 (2.65%)
After-hours: Feb 24, 2026, 7:56 PM EST
111, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 8.26 | 8.30 | 8.16 | 8.30 | 8.30 | -0.95% | 22,928 |
| Feb 23, 2026 | 8.18 | 8.41 | 8.18 | 8.38 | 8.38 | 2.44% | 12,303 |
| Feb 20, 2026 | 8.29 | 8.29 | 8.18 | 8.18 | 8.18 | -1.09% | 19,232 |
| Feb 19, 2026 | 8.14 | 8.32 | 8.10 | 8.27 | 8.27 | 0.36% | 29,673 |
| Feb 18, 2026 | 8.10 | 8.53 | 8.10 | 8.24 | 8.24 | 1.98% | 40,372 |
| Feb 17, 2026 | 8.11 | 8.20 | 7.51 | 8.08 | 8.08 | -0.25% | 16,055 |
| Feb 13, 2026 | 7.74 | 8.19 | 7.74 | 8.10 | 8.10 | 3.25% | 126,866 |
| Feb 12, 2026 | 7.78 | 7.93 | 7.50 | 7.85 | 7.85 | -0.19% | 108,962 |
| Feb 11, 2026 | 7.91 | 7.91 | 7.43 | 7.86 | 7.86 | -1.63% | 10,266 |
| Feb 10, 2026 | 7.25 | 8.06 | 7.01 | 7.99 | 7.99 | 10.97% | 42,393 |
| Feb 9, 2026 | 7.36 | 7.52 | 7.09 | 7.20 | 7.20 | -2.64% | 29,817 |
| Feb 6, 2026 | 7.43 | 7.53 | 7.11 | 7.40 | 7.40 | -0.74% | 15,362 |
| Feb 5, 2026 | 7.73 | 7.95 | 7.45 | 7.45 | 7.45 | -2.36% | 33,459 |
| Feb 4, 2026 | 7.32 | 7.87 | 7.15 | 7.63 | 7.63 | 8.38% | 36,834 |
| Feb 3, 2026 | 7.33 | 8.53 | 6.88 | 7.04 | 7.04 | -4.86% | 103,996 |
| Feb 2, 2026 | 6.33 | 8.12 | 6.18 | 7.40 | 7.40 | 1.37% | 104,502 |
| Jan 30, 2026 | 5.28 | 11.17 | 5.28 | 7.30 | 7.30 | 41.20% | 355,379 |
| Jan 29, 2026 | 5.30 | 5.38 | 5.11 | 5.17 | 5.17 | -2.82% | 17,930 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.32 | 5.32 | 5.32 | 1.33% | 21,233 |
| Jan 27, 2026 | 5.17 | 5.57 | 5.11 | 5.25 | 5.25 | 4.79% | 15,319 |
| Jan 26, 2026 | 5.12 | 5.44 | 5.01 | 5.01 | 5.01 | -2.34% | 8,819 |
| Jan 23, 2026 | 5.38 | 5.56 | 4.83 | 5.13 | 5.13 | -3.75% | 36,006 |
| Jan 22, 2026 | 5.31 | 5.83 | 5.31 | 5.33 | 5.33 | - | 14,448 |
| Jan 21, 2026 | 5.12 | 5.60 | 5.12 | 5.33 | 5.33 | 4.92% | 18,173 |
| Jan 20, 2026 | 5.49 | 5.49 | 4.79 | 5.08 | 5.08 | -10.09% | 57,859 |
| Jan 16, 2026 | 5.64 | 6.00 | 5.59 | 5.65 | 5.65 | -1.22% | 34,234 |
| Jan 15, 2026 | 5.71 | 6.25 | 5.28 | 5.72 | 5.72 | -0.69% | 81,038 |
| Jan 14, 2026 | 5.12 | 6.86 | 5.03 | 5.76 | 5.76 | 15.20% | 266,813 |
| Jan 13, 2026 | 3.75 | 5.35 | 3.63 | 5.00 | 5.00 | 36.99% | 543,079 |
| Jan 12, 2026 | 3.18 | 3.79 | 3.18 | 3.65 | 3.65 | 18.51% | 26,450 |
| Jan 9, 2026 | 2.71 | 3.20 | 2.69 | 3.08 | 3.08 | 8.07% | 53,798 |
| Jan 8, 2026 | 2.92 | 2.95 | 2.65 | 2.85 | 2.85 | -1.72% | 22,048 |
| Jan 7, 2026 | 2.89 | 2.91 | 2.67 | 2.90 | 2.90 | 1.40% | 41,641 |
| Jan 6, 2026 | 2.82 | 3.00 | 2.60 | 2.86 | 2.86 | 3.81% | 75,958 |
| Jan 5, 2026 | 2.73 | 2.85 | 2.61 | 2.76 | 2.76 | -0.18% | 11,545 |
| Jan 2, 2026 | 2.50 | 2.85 | 2.48 | 2.76 | 2.76 | 7.81% | 17,016 |
| Dec 31, 2025 | 2.64 | 2.67 | 2.50 | 2.56 | 2.56 | -2.66% | 13,598 |
| Dec 30, 2025 | 2.85 | 2.86 | 2.63 | 2.63 | 2.63 | -8.04% | 21,485 |
| Dec 29, 2025 | 2.98 | 3.12 | 2.86 | 2.86 | 2.86 | -7.14% | 28,012 |
| Dec 26, 2025 | 3.08 | 3.09 | 2.93 | 3.08 | 3.08 | -0.26% | 13,820 |
| 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 |