111, Inc. (YI) Charts

$8.49

north_east
$0.29 (3.54%)
Day's range
$8.1
Day's range
$8.49

5 DAY PERFORMANCE

+10.98%

1 MONTH PERFORMANCE

+92.08%

3 MONTH PERFORMANCE

+38.73%

6 MONTH PERFORMANCE

-10.91%

YEAR-TO-DATE PERFORMANCE

+36.28%

1 YEAR PERFORMANCE

-37.11%

111, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $8.12 $8.36 (2.96%) $8.40 $8.10 49,680 $718.70 M
02/20/2025 $8.00 $8.20 (2.5%) $8.44 $8.00 18,800 $704.95 M
02/19/2025 $8.06 $8.02 (-0.5%) $8.39 $7.97 27,433 $689.47 M
02/18/2025 $7.70 $8.00 (3.9%) $8.81 $7.70 63,600 $687.75 M
02/14/2025 $7.45 $7.65 (2.68%) $7.73 $7.39 31,100 $657.66 M
02/13/2025 $7.04 $7.35 (4.4%) $7.48 $7.04 26,300 $631.87 M
02/12/2025 $6.90 $7.36 (6.67%) $7.53 $6.90 30,542 $632.73 M
02/11/2025 $7.16 $6.98 (-2.51%) $7.16 $6.88 16,313 $600.07 M
02/10/2025 $7.20 $7.18 (-0.28%) $7.24 $6.96 34,330 $617.26 M
02/07/2025 $6.95 $6.98 (0.43%) $7.09 $6.75 41,319 $600.07 M
02/06/2025 $6.30 $6.65 (5.56%) $6.95 $6.30 50,765 $571.70 M
02/05/2025 $6.43 $6.22 (-3.27%) $6.48 $6.21 22,428 $534.73 M
02/04/2025 $6.60 $6.48 (-1.82%) $6.75 $6.40 20,013 $557.08 M
02/03/2025 $5.68 $6.59 (16.02%) $6.95 $5.55 48,942 $566.54 M
01/31/2025 $5.58 $5.82 (4.3%) $5.86 $5.57 31,900 $500.34 M
01/30/2025 $5.47 $5.74 (4.94%) $5.74 $5.41 43,531 $493.46 M
01/29/2025 $5.63 $5.55 (-1.42%) $5.63 $5.37 20,754 $477.13 M
01/28/2025 $5.25 $5.53 (5.33%) $5.60 $5.00 79,542 $475.41 M
01/27/2025 $5.37 $5.33 (-0.74%) $5.76 $5.20 85,815 $458.22 M
01/24/2025 $4.73 $5.28 (11.63%) $5.66 $4.55 176,019 $453.92 M
01/23/2025 $4.31 $4.68 (8.58%) $5.00 $4.18 555,400 $402.34 M
01/22/2025 $4.40 $4.42 (0.45%) $4.60 $4.30 352,400 $379.98 M
01/21/2025 $4.50 $4.31 (-4.22%) $4.59 $4.20 408,900 $370.53 M
01/17/2025 $4.30 $4.26 (-0.93%) $4.47 $4.16 437,000 $36.58 M
01/16/2025 $4.31 $4.29 (-0.46%) $4.64 $4.20 290,300 $36.84 M
01/15/2025 $4.66 $4.50 (-3.43%) $4.70 $4.40 190,200 $38.69 M
01/14/2025 $4.50 $4.66 (3.56%) $4.76 $4.14 378,900 $40.06 M
01/13/2025 $5.10 $4.41 (-13.53%) $5.40 $4.30 760,800 $37.91 M
01/10/2025 $5.30 $4.92 (-7.17%) $5.30 $4.90 562,100 $42.30 M
01/08/2025 $5.70 $5.40 (-5.26%) $5.80 $4.99 1.74 M $46.42 M
01/07/2025 $6.25 $5.70 (-8.8%) $6.25 $5.70 590,800 $49.00 M
01/06/2025 $6.68 $6.10 (-8.68%) $6.75 $6.10 315,800 $52.44 M
01/03/2025 $6.32 $6.47 (2.37%) $6.97 $6.32 75,300 $55.63 M
01/02/2025 $6.68 $6.30 (-5.69%) $6.70 $6.20 80,800 $54.16 M
12/31/2024 $6.60 $6.23 (-5.61%) $6.70 $6.00 249,700 $53.56 M
12/30/2024 $7.11 $6.50 (-8.58%) $7.40 $5.00 1.28 M $55.88 M
12/27/2024 $7.60 $7.35 (-3.29%) $7.67 $7.10 21,442 $63.19 M
12/26/2024 $8.07 $7.52 (-6.82%) $8.07 $7.40 16,191 $64.66 M
12/24/2024 $7.30 $7.74 (6.03%) $8.30 $7.30 8,316 $66.55 M
12/23/2024 $8.99 $7.40 (-17.69%) $8.99 $7.30 15,088 $63.63 M
12/20/2024 $7.40 $8.80 (18.92%) $8.98 $7.40 18,894 $75.65 M
12/19/2024 $7.70 $7.52 (-2.34%) $7.70 $7.30 5,738 $64.68 M
12/18/2024 $7.90 $7.69 (-2.66%) $7.90 $7.65 3,770 $66.11 M
12/17/2024 $7.80 $7.99 (2.44%) $8.20 $7.76 1,910 $68.69 M
12/16/2024 $8.30 $7.90 (-4.82%) $8.35 $7.62 2,011 $67.92 M
12/13/2024 $8.49 $8.30 (-2.24%) $8.50 $7.50 2,841 $71.39 M
12/12/2024 $8.09 $7.80 (-3.58%) $8.10 $7.70 3,718 $67.06 M
12/11/2024 $8.30 $7.70 (-7.23%) $8.68 $7.65 6,169 $66.20 M
12/10/2024 $8.50 $8.20 (-3.53%) $8.84 $8.20 9,873 $70.49 M
12/09/2024 $8.10 $8.50 (4.94%) $8.99 $8.10 17,765 $73.07 M
12/06/2024 $7.50 $7.88 (5.07%) $7.90 $7.30 10,041 $67.74 M
12/05/2024 $7.60 $7.50 (-1.32%) $7.90 $7.30 2,323 $64.48 M
12/04/2024 $7.72 $7.70 (-0.26%) $7.80 $7.40 4,756 $66.20 M
12/03/2024 $7.80 $7.50 (-3.85%) $7.80 $7.30 25,145 $64.48 M
12/02/2024 $8.30 $7.92 (-4.58%) $8.30 $7.61 30,538 $68.07 M
11/29/2024 $9.00 $8.30 (-7.78%) $9.00 $7.89 34,473 $71.35 M
11/27/2024 $6.95 $9.20 (32.37%) $9.40 $6.65 149,349 $79.07 M
11/26/2024 $6.20 $6.15 (-0.81%) $6.33 $6.05 16,567 $52.88 M
11/25/2024 $6.12 $6.17 (0.82%) $6.55 $6.01 17,448 $53.00 M
11/22/2024 $6.00 $6.12 (2%) $6.28 $5.95 5,894 $52.57 M