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 |