111, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	5.85	6.37	5.70	5.85	5.85	1.04%	32,236
May 15, 2026	5.89	6.06	5.71	5.79	5.79	-3.50%	8,990
May 14, 2026	6.12	6.17	5.84	6.00	6.00	-1.64%	11,077
May 13, 2026	6.07	6.17	5.79	6.10	6.10	0.49%	26,607
May 12, 2026	6.00	6.07	5.83	6.07	6.07	5.20%	11,557
May 11, 2026	6.08	6.36	5.73	5.77	5.77	-4.63%	16,400
May 8, 2026	5.58	6.05	5.58	6.05	6.05	8.42%	14,856
May 7, 2026	5.71	6.23	5.51	5.58	5.58	-2.28%	22,828
May 6, 2026	5.56	6.11	5.55	5.71	5.71	-	11,624
May 5, 2026	5.92	6.12	5.30	5.71	5.71	-3.55%	23,679
May 4, 2026	6.20	6.43	5.89	5.92	5.92	-1.33%	4,766
May 1, 2026	6.09	6.50	6.00	6.00	6.00	-3.23%	7,443
Apr 30, 2026	6.55	6.78	6.20	6.20	6.20	-8.96%	9,086
Apr 29, 2026	6.88	6.88	6.51	6.81	6.81	3.97%	4,330
Apr 28, 2026	6.61	6.64	6.55	6.55	6.55	-4.38%	4,309
Apr 27, 2026	6.95	6.95	6.85	6.85	6.85	0.74%	1,515
Apr 24, 2026	6.98	7.05	6.80	6.80	6.80	-0.44%	4,953
Apr 23, 2026	6.95	7.00	6.53	6.83	6.83	1.19%	7,948
Apr 22, 2026	6.76	7.09	6.48	6.75	6.75	-1.75%	6,792
Apr 21, 2026	6.66	6.87	6.65	6.87	6.87	4.09%	2,500
Apr 20, 2026	6.60	7.10	6.51	6.60	6.60	-1.89%	54,765
Apr 17, 2026	6.72	6.81	6.66	6.73	6.73	0.85%	12,593
Apr 16, 2026	6.90	7.03	6.63	6.67	6.67	-4.58%	21,885
Apr 15, 2026	6.70	7.19	6.63	6.99	6.99	2.64%	14,697
Apr 14, 2026	6.67	7.03	6.60	6.81	6.81	0.29%	3,149
Apr 13, 2026	6.95	7.25	6.79	6.79	6.79	3.19%	10,260
Apr 10, 2026	6.49	6.87	6.36	6.58	6.58	2.65%	6,213
Apr 9, 2026	6.53	6.55	6.31	6.41	6.41	-1.08%	13,029
Apr 8, 2026	6.41	6.63	6.41	6.48	6.48	4.18%	5,931
Apr 7, 2026	6.43	6.43	6.20	6.22	6.22	-4.60%	2,171
Apr 6, 2026	6.64	6.64	6.43	6.52	6.52	1.24%	3,304
Apr 2, 2026	6.91	7.13	6.44	6.44	6.44	-2.72%	6,527
Apr 1, 2026	6.50	7.19	6.50	6.62	6.62	1.53%	15,890
Mar 31, 2026	6.30	6.65	6.28	6.52	6.52	1.40%	8,321
Mar 30, 2026	6.27	6.43	6.27	6.43	6.43	3.11%	5,036
Mar 27, 2026	6.40	6.40	6.11	6.24	6.24	-3.32%	10,477
Mar 26, 2026	6.25	6.45	6.25	6.45	6.45	2.54%	2,659
Mar 25, 2026	6.07	7.19	6.07	6.29	6.29	-1.02%	22,750
Mar 24, 2026	6.65	6.81	6.15	6.36	6.36	-5.15%	45,817
Mar 23, 2026	6.71	6.81	6.41	6.70	6.70	-2.19%	12,480
Mar 20, 2026	6.95	6.99	6.45	6.85	6.85	3.95%	21,848
Mar 19, 2026	6.63	6.63	6.26	6.59	6.59	-0.15%	8,447
Mar 18, 2026	6.51	6.60	6.42	6.60	6.60	-3.51%	8,138
Mar 17, 2026	6.76	6.85	6.59	6.84	6.84	1.03%	5,462
Mar 16, 2026	6.67	6.79	6.50	6.77	6.77	2.89%	10,345
Mar 13, 2026	6.37	6.60	6.37	6.58	6.58	1.54%	4,427
Mar 12, 2026	6.15	6.69	6.02	6.48	6.48	4.68%	42,758
Mar 11, 2026	6.84	7.21	6.05	6.19	6.19	-9.50%	56,030
Mar 10, 2026	6.86	7.10	6.84	6.84	6.84	-1.46%	10,659
Mar 9, 2026	6.81	7.21	6.81	6.94	6.94	-0.27%	9,528