111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
2.980
+0.010 (0.34%)
At close: Oct 29, 2026, 4:00 PM EDT
2.920
-0.060 (-2.01%)
Pre-market: Oct 30, 2026, 4:00 AM EDT
111, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.96 | 3.09 | 2.76 | 2.98 | 2.98 | 0.34% | 100,409 |
| Oct 28, 2026 | 2.94 | 3.12 | 2.94 | 2.97 | 2.97 | -1.00% | 5,406 |
| Oct 27, 2026 | 2.95 | 3.08 | 2.92 | 3.00 | 3.00 | - | 16,187 |
| Oct 26, 2026 | 3.00 | 3.12 | 2.96 | 3.00 | 3.00 | 4.90% | 11,336 |
| Oct 23, 2026 | 3.05 | 3.08 | 2.85 | 2.86 | 2.86 | -6.84% | 15,225 |
| Oct 22, 2026 | 3.15 | 3.18 | 3.07 | 3.07 | 3.07 | -2.54% | 14,397 |
| Oct 21, 2026 | 3.15 | 3.22 | 3.15 | 3.15 | 3.15 | 0.64% | 6,438 |
| Oct 20, 2026 | 3.15 | 3.20 | 3.13 | 3.13 | 3.13 | -0.16% | 9,374 |
| Oct 19, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.16% | 7,443 |
| Oct 16, 2026 | 3.09 | 3.23 | 3.09 | 3.13 | 3.13 | 1.29% | 11,786 |
| Oct 15, 2026 | 3.03 | 3.24 | 3.01 | 3.09 | 3.09 | -0.48% | 24,613 |
| Oct 14, 2026 | 3.13 | 3.24 | 3.11 | 3.11 | 3.11 | 0.16% | 927 |
| Oct 13, 2026 | 3.15 | 3.25 | 3.10 | 3.10 | 3.10 | -0.32% | 33,800 |
| Oct 12, 2026 | 3.15 | 3.15 | 3.10 | 3.11 | 3.11 | -1.27% | 5,179 |
| Oct 9, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | 0.32% | 6,092 |
| Oct 8, 2026 | 3.12 | 3.22 | 3.07 | 3.14 | 3.14 | -0.32% | 3,019 |
| Oct 7, 2026 | 3.15 | 3.22 | 3.09 | 3.15 | 3.15 | 1.94% | 18,830 |
| Oct 6, 2026 | 3.14 | 3.25 | 3.09 | 3.09 | 3.09 | -1.90% | 12,804 |
| Oct 5, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -2.17% | 4,549 |
| Oct 2, 2026 | 3.26 | 3.57 | 3.21 | 3.22 | 3.22 | -2.57% | 15,476 |
| Oct 1, 2026 | 3.47 | 3.47 | 3.26 | 3.31 | 3.31 | -3.50% | 9,687 |
| Sep 30, 2026 | 3.49 | 3.77 | 3.30 | 3.43 | 3.43 | -2.14% | 17,911 |
| Sep 29, 2026 | 3.50 | 3.59 | 3.50 | 3.50 | 3.50 | -0.57% | 10,468 |
| Sep 28, 2026 | 3.90 | 3.90 | 3.52 | 3.52 | 3.52 | -2.22% | 17,968 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | 584 |
| Sep 24, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.23% | 644 |
| Sep 23, 2026 | 3.67 | 3.85 | 3.52 | 3.71 | 3.71 | 4.51% | 19,470 |
| Sep 22, 2026 | 3.79 | 3.87 | 3.50 | 3.55 | 3.55 | -2.61% | 28,282 |
| Sep 21, 2026 | 3.51 | 4.08 | 3.50 | 3.65 | 3.65 | 1.25% | 26,929 |
| Sep 18, 2026 | 3.56 | 3.61 | 3.50 | 3.60 | 3.60 | 1.69% | 14,259 |
| Sep 17, 2026 | 3.49 | 3.60 | 3.37 | 3.54 | 3.54 | 4.73% | 81,197 |
| Sep 16, 2026 | 3.28 | 3.50 | 3.28 | 3.38 | 3.38 | -3.15% | 11,126 |
| Sep 15, 2026 | 3.32 | 3.50 | 3.32 | 3.49 | 3.49 | -0.29% | 10,017 |
| Sep 14, 2026 | 3.58 | 3.60 | 3.34 | 3.50 | 3.50 | -2.50% | 19,074 |
| Sep 11, 2026 | 3.30 | 3.65 | 3.20 | 3.59 | 3.59 | 4.05% | 35,005 |
| Sep 10, 2026 | 3.11 | 3.85 | 3.11 | 3.45 | 3.45 | 10.22% | 35,660 |
| Sep 9, 2026 | 3.01 | 3.18 | 3.01 | 3.13 | 3.13 | -2.19% | 1,657 |
| Sep 8, 2026 | 2.90 | 3.30 | 2.68 | 3.20 | 3.20 | -7.65% | 17,513 |
| Sep 4, 2026 | 3.21 | 3.47 | 3.21 | 3.47 | 3.47 | 4.05% | 10,758 |
| Sep 3, 2026 | 3.57 | 3.57 | 3.28 | 3.33 | 3.33 | -4.31% | 5,626 |
| Sep 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.82% | 1,222 |
| Sep 1, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | 817 |
| Aug 31, 2026 | 3.34 | 3.37 | 2.83 | 3.30 | 3.30 | -4.62% | 61,543 |
| Aug 27, 2026 | 3.69 | 3.69 | 3.46 | 3.46 | 3.46 | -7.49% | 9,955 |
| Aug 26, 2026 | 3.64 | 3.74 | 3.46 | 3.74 | 3.74 | -1.60% | 32,644 |
| Aug 25, 2026 | 3.86 | 4.08 | 3.53 | 3.80 | 3.80 | 7.67% | 17,857 |
| Aug 24, 2026 | 3.68 | 3.68 | 3.51 | 3.53 | 3.53 | -1.12% | 1,849 |
| Aug 21, 2026 | 3.80 | 3.80 | 3.43 | 3.57 | 3.57 | 3.78% | 5,710 |
| Aug 20, 2026 | 3.49 | 3.65 | 3.41 | 3.44 | 3.44 | -1.99% | 2,020 |
| Aug 19, 2026 | 3.57 | 3.57 | 3.49 | 3.51 | 3.51 | -1.13% | 5,615 |