-
5 DAY PERFORMANCE
-3.08% -
1 MONTH PERFORMANCE
-19.39% -
3 MONTH PERFORMANCE
-32.29% -
6 MONTH PERFORMANCE
-51.16% -
YEAR-TO-DATE PERFORMANCE
-59.35% -
1 YEAR PERFORMANCE
-72.00%
111, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.61 | $0.63 (3.5%) | $0.65 | $0.61 | 8,577 | |
| 11/20/2024 | $0.60 | $0.61 (1.3%) | $0.64 | $0.60 | 90,376 | $52.18 M |
| 11/19/2024 | $0.66 | $0.62 (-5.96%) | $0.66 | $0.61 | 87,439 | $53.15 M |
| 11/18/2024 | $0.65 | $0.65 (0.65%) | $0.68 | $0.62 | 22,452 | $56.07 M |
| 11/15/2024 | $0.68 | $0.65 (-4.78%) | $0.70 | $0.61 | 182,108 | $55.71 M |
| 11/14/2024 | $0.68 | $0.65 (-4.1%) | $0.68 | $0.65 | 52,438 | $55.89 M |
| 11/13/2024 | $0.67 | $0.68 (1.66%) | $0.70 | $0.66 | 81,051 | $58.28 M |
| 11/12/2024 | $0.66 | $0.66 (-0.35%) | $0.68 | $0.65 | 95,144 | $56.37 M |
| 11/11/2024 | $0.68 | $0.67 (-1.65%) | $0.71 | $0.67 | 144,757 | $57.32 M |
| 11/08/2024 | $0.70 | $0.69 (-1.43%) | $0.73 | $0.67 | 145,738 | $59.14 M |
| 11/07/2024 | $0.72 | $0.73 (1.54%) | $0.74 | $0.68 | 137,400 | $62.56 M |
| 11/06/2024 | $0.70 | $0.67 (-3.84%) | $0.70 | $0.67 | 113,400 | $57.70 M |
| 11/05/2024 | $0.69 | $0.70 (1.76%) | $0.75 | $0.68 | 234,086 | $60.00 M |
| 11/04/2024 | $0.75 | $0.71 (-5.08%) | $0.75 | $0.70 | 53,618 | $60.85 M |
| 11/01/2024 | $0.74 | $0.73 (-1.16%) | $0.75 | $0.71 | 56,900 | $62.65 M |
| 10/31/2024 | $0.73 | $0.73 (0.22%) | $0.76 | $0.71 | 182,619 | $62.82 M |
| 10/30/2024 | $0.77 | $0.76 (-1.44%) | $0.79 | $0.76 | 33,386 | $65.14 M |
| 10/29/2024 | $0.77 | $0.80 (3.9%) | $0.80 | $0.77 | 102,045 | $68.57 M |
| 10/28/2024 | $0.77 | $0.78 (1.29%) | $0.79 | $0.75 | 108,200 | $66.75 M |
| 10/25/2024 | $0.77 | $0.75 (-2.32%) | $0.79 | $0.75 | 69,200 | $64.45 M |
| 10/24/2024 | $0.78 | $0.77 (-0.66%) | $0.79 | $0.75 | 119,400 | $65.99 M |
| 10/23/2024 | $0.81 | $0.80 (-1.26%) | $0.83 | $0.77 | 54,100 | $68.54 M |
| 10/22/2024 | $0.79 | $0.83 (4.49%) | $0.84 | $0.79 | 161,919 | $71.17 M |
| 10/21/2024 | $0.82 | $0.78 (-4.7%) | $0.84 | $0.77 | 99,800 | $66.98 M |
| 10/18/2024 | $0.82 | $0.81 (-0.61%) | $0.82 | $0.77 | 144,147 | $69.42 M |
| 10/17/2024 | $0.80 | $0.76 (-4.56%) | $0.83 | $0.75 | 375,528 | $65.48 M |
| 10/16/2024 | $0.81 | $0.84 (3.72%) | $0.88 | $0.81 | 78,600 | $72.00 M |
| 10/15/2024 | $0.88 | $0.82 (-6.55%) | $1.00 | $0.82 | 285,541 | $70.49 M |
| 10/14/2024 | $0.94 | $0.92 (-2.66%) | $0.94 | $0.90 | 177,747 | $78.42 M |
| 10/11/2024 | $0.95 | $0.96 (1.04%) | $0.97 | $0.91 | 180,800 | $82.27 M |
| 10/10/2024 | $1.03 | $0.96 (-6.8%) | $1.04 | $0.95 | 234,807 | $82.28 M |
| 10/09/2024 | $1.09 | $1.02 (-6.42%) | $1.09 | $1.00 | 412,314 | $87.42 M |
| 10/08/2024 | $1.08 | $1.12 (3.7%) | $1.18 | $1.04 | 481,711 | $95.99 M |
| 10/07/2024 | $1.13 | $1.19 (5.31%) | $1.19 | $1.04 | 910,037 | $101.99 M |
| 10/04/2024 | $0.92 | $1.04 (13.66%) | $1.12 | $0.88 | 910,754 | $89.14 M |
| 10/03/2024 | $0.85 | $0.89 (5.04%) | $0.93 | $0.84 | 624,163 | $76.64 M |
| 10/02/2024 | $0.85 | $0.94 (10.59%) | $0.95 | $0.78 | 1.18 M | $80.56 M |
| 10/01/2024 | $0.79 | $0.79 (-0.05%) | $0.79 | $0.73 | 297,600 | $68.02 M |
| 09/30/2024 | $0.83 | $0.76 (-8.92%) | $1.02 | $0.70 | 3.80 M | $64.79 M |
| 09/27/2024 | $0.71 | $0.75 (4.94%) | $0.85 | $0.69 | 534,100 | $63.86 M |
| 09/26/2024 | $0.65 | $0.67 (3.28%) | $0.72 | $0.64 | 704,947 | $57.44 M |
| 09/25/2024 | $0.68 | $0.61 (-10.16%) | $0.68 | $0.58 | 133,800 | $52.28 M |
| 09/24/2024 | $0.63 | $0.63 (0.64%) | $0.67 | $0.63 | 448,600 | $54.25 M |
| 09/23/2024 | $0.61 | $0.62 (0.74%) | $0.63 | $0.59 | 99,530 | $52.80 M |
| 09/20/2024 | $0.61 | $0.63 (3.61%) | $0.65 | $0.61 | 240,200 | $54.17 M |
| 09/19/2024 | $0.61 | $0.62 (1.64%) | $0.63 | $0.58 | 1.06 M | $53.14 M |
| 09/18/2024 | $0.62 | $0.60 (-4.11%) | $0.64 | $0.58 | 149,508 | $51.04 M |
| 09/17/2024 | $0.58 | $0.65 (11.96%) | $0.66 | $0.55 | 184,900 | $55.54 M |
| 09/16/2024 | $0.62 | $0.56 (-9.68%) | $0.66 | $0.56 | 437,049 | $48.00 M |
| 09/13/2024 | $0.63 | $0.63 (0.17%) | $0.67 | $0.61 | 764,401 | $54.00 M |
| 09/12/2024 | $0.65 | $0.62 (-5.12%) | $0.67 | $0.61 | 80,740 | $52.86 M |
| 09/11/2024 | $0.65 | $0.65 (0%) | $0.67 | $0.65 | 88,619 | $55.71 M |
| 09/10/2024 | $0.68 | $0.67 (-1.66%) | $0.68 | $0.65 | 71,646 | $57.31 M |
| 09/09/2024 | $0.65 | $0.69 (6.15%) | $0.69 | $0.65 | 63,745 | $59.14 M |
| 09/06/2024 | $0.67 | $0.68 (1.91%) | $0.73 | $0.64 | 100,200 | $58.54 M |
| 09/05/2024 | $0.70 | $0.66 (-5.55%) | $0.70 | $0.64 | 152,800 | $56.58 M |
| 09/04/2024 | $0.67 | $0.68 (1.49%) | $0.70 | $0.64 | 54,547 | $58.28 M |
| 09/03/2024 | $0.76 | $0.69 (-10.18%) | $0.77 | $0.60 | 393,873 | $58.71 M |
| 08/30/2024 | $0.80 | $0.77 (-3.94%) | $0.83 | $0.73 | 309,944 | $65.79 M |
| 08/29/2024 | $0.89 | $0.78 (-12.16%) | $0.90 | $0.77 | 433,613 | $66.78 M |
| 08/28/2024 | $0.92 | $0.86 (-6.51%) | $0.92 | $0.83 | 180,500 | $73.63 M |
| 08/27/2024 | $0.96 | $0.91 (-5.08%) | $0.96 | $0.90 | 193,700 | $77.69 M |
| 08/26/2024 | $0.94 | $0.95 (0.8%) | $0.95 | $0.94 | 40,519 | $81.33 M |
| 08/23/2024 | $0.94 | $0.92 (-2.55%) | $1.00 | $0.90 | 207,621 | $78.55 M |
| 08/22/2024 | $0.95 | $0.95 (0.32%) | $0.97 | $0.94 | 129,900 | $81.59 M |
| 08/21/2024 | $0.97 | $0.93 (-4.07%) | $0.97 | $0.93 | 42,400 | $79.66 M |