111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
3.915
+0.125 (3.30%)
At close: Aug 7, 2026, 4:00 PM EDT
3.950
+0.035 (0.89%)
After-hours: Aug 7, 2026, 4:10 PM EDT
111, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.80 | 4.06 | 3.78 | 3.92 | 3.92 | 3.30% | 20,804 |
| Aug 6, 2026 | 3.58 | 4.10 | 3.58 | 3.79 | 3.79 | 2.43% | 10,499 |
| Aug 5, 2026 | 3.60 | 3.70 | 3.57 | 3.70 | 3.70 | -4.14% | 709 |
| Aug 4, 2026 | 3.67 | 3.86 | 3.67 | 3.86 | 3.86 | 6.72% | 1,888 |
| Aug 3, 2026 | 3.66 | 3.86 | 3.62 | 3.62 | 3.62 | -6.05% | 1,374 |
| Jul 31, 2026 | 3.70 | 3.85 | 3.69 | 3.85 | 3.85 | - | 1,811 |
| Jul 30, 2026 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | 8.15% | 489 |
| Jul 29, 2026 | 3.80 | 3.80 | 3.56 | 3.56 | 3.56 | -9.87% | 1,540 |
| Jul 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.47% | 326 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.45% | 1,777 |
| Jul 22, 2026 | 4.00 | 4.00 | 3.78 | 3.80 | 3.80 | -2.81% | 1,375 |
| Jul 21, 2026 | 4.00 | 4.00 | 3.88 | 3.91 | 3.91 | 3.71% | 1,914 |
| Jul 20, 2026 | 3.74 | 4.01 | 3.72 | 3.77 | 3.77 | 3.86% | 10,369 |
| Jul 17, 2026 | 3.55 | 3.70 | 3.55 | 3.63 | 3.63 | -4.22% | 4,013 |
| Jul 16, 2026 | 3.91 | 3.97 | 3.75 | 3.79 | 3.79 | -2.07% | 4,531 |
| Jul 15, 2026 | 4.12 | 4.20 | 3.86 | 3.87 | 3.87 | -2.64% | 4,538 |
| Jul 14, 2026 | 4.00 | 4.18 | 3.89 | 3.98 | 3.98 | 4.61% | 19,687 |
| Jul 13, 2026 | 4.15 | 4.16 | 3.80 | 3.80 | 3.80 | -9.52% | 4,941 |
| Jul 10, 2026 | 4.15 | 4.24 | 4.00 | 4.20 | 4.20 | 4.74% | 35,858 |
| Jul 9, 2026 | 4.16 | 4.16 | 3.82 | 4.01 | 4.01 | -4.07% | 24,052 |
| Jul 8, 2026 | 3.97 | 4.38 | 3.88 | 4.18 | 4.18 | 2.45% | 21,000 |
| Jul 7, 2026 | 3.90 | 4.30 | 3.47 | 4.08 | 4.08 | 3.95% | 35,868 |
| Jul 6, 2026 | 4.12 | 4.31 | 3.93 | 3.93 | 3.93 | -4.96% | 4,634 |
| Jul 2, 2026 | 4.23 | 4.28 | 4.13 | 4.13 | 4.13 | -0.24% | 4,923 |
| Jul 1, 2026 | 4.31 | 4.35 | 4.12 | 4.14 | 4.14 | -4.61% | 18,638 |
| Jun 30, 2026 | 4.15 | 4.38 | 4.06 | 4.34 | 4.34 | 5.08% | 200,518 |
| Jun 29, 2026 | 4.02 | 4.50 | 3.91 | 4.13 | 4.13 | 1.23% | 45,079 |
| Jun 26, 2026 | 4.05 | 4.18 | 3.90 | 4.08 | 4.08 | 2.00% | 21,686 |
| Jun 25, 2026 | 4.07 | 4.47 | 4.00 | 4.00 | 4.00 | -0.25% | 6,471 |
| Jun 24, 2026 | 4.26 | 4.50 | 4.01 | 4.01 | 4.01 | -6.53% | 19,053 |
| Jun 23, 2026 | 3.70 | 4.38 | 3.70 | 4.29 | 4.29 | 15.95% | 41,264 |
| Jun 22, 2026 | 4.60 | 4.60 | 3.65 | 3.70 | 3.70 | -16.10% | 27,704 |
| Jun 18, 2026 | 4.47 | 4.70 | 4.36 | 4.41 | 4.41 | - | 54,433 |
| Jun 17, 2026 | 4.71 | 4.71 | 4.40 | 4.41 | 4.41 | -0.90% | 7,521 |
| Jun 16, 2026 | 4.90 | 4.90 | 4.37 | 4.45 | 4.45 | -2.63% | 29,683 |
| Jun 15, 2026 | 4.81 | 5.00 | 4.43 | 4.57 | 4.57 | -6.54% | 22,777 |
| Jun 12, 2026 | 4.60 | 5.13 | 4.45 | 4.89 | 4.89 | 14.25% | 63,632 |
| Jun 11, 2026 | 4.36 | 4.80 | 4.23 | 4.28 | 4.28 | -1.83% | 47,994 |
| Jun 10, 2026 | 4.47 | 4.64 | 4.05 | 4.36 | 4.36 | -0.91% | 25,702 |
| Jun 9, 2026 | 4.85 | 4.85 | 4.40 | 4.40 | 4.40 | -7.17% | 10,041 |
| Jun 8, 2026 | 4.93 | 5.23 | 4.60 | 4.74 | 4.74 | -0.84% | 15,731 |
| Jun 5, 2026 | 4.92 | 5.15 | 4.72 | 4.78 | 4.78 | 1.27% | 19,652 |
| Jun 4, 2026 | 5.26 | 5.28 | 4.57 | 4.72 | 4.72 | -10.27% | 80,896 |
| Jun 3, 2026 | 5.17 | 5.43 | 5.02 | 5.26 | 5.26 | -3.31% | 28,436 |
| Jun 2, 2026 | 5.45 | 5.60 | 5.13 | 5.44 | 5.44 | - | 26,971 |
| Jun 1, 2026 | 5.33 | 5.58 | 5.09 | 5.44 | 5.44 | 3.03% | 58,054 |
| May 29, 2026 | 5.50 | 5.50 | 5.17 | 5.28 | 5.28 | -3.47% | 19,167 |
| May 28, 2026 | 5.40 | 5.58 | 4.71 | 5.47 | 5.47 | 1.30% | 18,912 |
| May 27, 2026 | 5.30 | 5.55 | 4.75 | 5.40 | 5.40 | 1.31% | 52,974 |
| May 26, 2026 | 5.57 | 5.76 | 5.26 | 5.33 | 5.33 | -6.49% | 15,217 |