5 DAY PERFORMANCE
-8.16%
1 MONTH PERFORMANCE
-16.00%
3 MONTH PERFORMANCE
-20.25%
6 MONTH PERFORMANCE
-14.29%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
-37.00%
111, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $6.63 | $6.30 (-4.98%) | $6.66 | $6.23 | 24.79 K | $54.53 M |
| 08/12/2025 | $6.75 | $6.67 (-1.19%) | $6.80 | $6.66 | 5.80 K | $57.74 M |
| 08/11/2025 | $6.86 | $6.86 (0%) | $6.86 | $6.86 | 211 | $59.38 M |
| 08/08/2025 | $6.88 | $6.86 (-0.29%) | $6.90 | $6.82 | 40.30 K | $59.38 M |
| 08/07/2025 | $6.76 | $6.82 (0.89%) | $6.82 | $6.76 | 2.57 K | $59.03 M |
| 08/06/2025 | $6.79 | $6.76 (-0.44%) | $6.89 | $6.76 | 2.80 K | $58.51 M |
| 08/05/2025 | $6.87 | $6.87 (0%) | $6.87 | $6.87 | 319 | $59.47 M |
| 08/04/2025 | $6.83 | $6.91 (1.17%) | $6.91 | $6.76 | 5.45 K | $59.81 M |
| 08/01/2025 | $6.88 | $6.92 (0.58%) | $6.94 | $6.76 | 8.60 K | $59.90 M |
| 07/31/2025 | $6.92 | $6.87 (-0.72%) | $6.94 | $6.80 | 5.50 K | $59.47 M |
| 07/30/2025 | $6.97 | $6.93 (-0.57%) | $7.05 | $6.78 | 23.26 K | $59.99 M |
| 07/29/2025 | $6.88 | $6.99 (1.6%) | $6.99 | $6.75 | 8.90 K | $60.51 M |
| 07/28/2025 | $7.00 | $7.09 (1.29%) | $7.10 | $6.69 | 13.60 K | $61.37 M |
| 07/25/2025 | $7.16 | $7.32 (2.23%) | $7.32 | $7.14 | 5.89 K | $63.36 M |
| 07/24/2025 | $7.30 | $7.38 (1.1%) | $7.38 | $7.30 | 305 | $63.88 M |
| 07/23/2025 | $7.32 | $7.35 (0.41%) | $7.45 | $7.10 | 4.80 K | $63.62 M |
| 07/22/2025 | $7.49 | $7.41 (-1.07%) | $7.50 | $7.40 | 11.40 K | $64.14 M |
| 07/21/2025 | $7.47 | $7.59 (1.61%) | $7.61 | $7.40 | 7.50 K | $65.70 M |
| 07/18/2025 | $7.49 | $7.59 (1.34%) | $7.65 | $7.47 | 6.23 K | $65.70 M |
| 07/17/2025 | $7.40 | $7.54 (1.89%) | $7.55 | $7.40 | 2.80 K | $65.27 M |
| 07/16/2025 | $7.48 | $7.54 (0.8%) | $7.62 | $7.48 | 5.53 K | $65.27 M |
| 07/15/2025 | $7.35 | $7.40 (0.68%) | $7.50 | $7.32 | 5.55 K | $64.05 M |
| 07/14/2025 | $7.44 | $7.40 (-0.54%) | $7.44 | $7.40 | 900 | $64.05 M |
| 07/11/2025 | $7.51 | $7.50 (-0.13%) | $7.57 | $7.48 | 1.60 K | $64.92 M |
| 07/10/2025 | $7.52 | $7.52 (0%) | $7.52 | $7.52 | 500 | $65.09 M |
| 07/09/2025 | $7.37 | $7.53 (2.17%) | $7.53 | $7.37 | 1.03 K | $65.18 M |
| 07/08/2025 | $7.41 | $7.27 (-1.89%) | $7.88 | $7.27 | 27.10 K | $62.93 M |
| 07/07/2025 | $7.34 | $7.49 (2.04%) | $7.49 | $7.02 | 4.40 K | $64.83 M |
| 07/03/2025 | $7.25 | $7.43 (2.48%) | $7.45 | $7.25 | 7.10 K | $64.31 M |
| 07/02/2025 | $7.09 | $7.34 (3.53%) | $7.70 | $7.01 | 39.82 K | $63.54 M |
| 07/01/2025 | $6.70 | $7.09 (5.82%) | $7.15 | $6.70 | 6.20 K | $61.37 M |
| 06/30/2025 | $6.90 | $7.14 (3.48%) | $7.28 | $6.65 | 16.20 K | $61.80 M |
| 06/27/2025 | $7.49 | $6.93 (-7.48%) | $7.77 | $6.80 | 29.40 K | $59.99 M |
| 06/26/2025 | $7.77 | $7.45 (-4.12%) | $7.80 | $7.30 | 34.50 K | $64.49 M |
| 06/25/2025 | $7.62 | $7.78 (2.1%) | $7.78 | $7.51 | 5.50 K | $67.34 M |
| 06/24/2025 | $7.70 | $7.78 (1.04%) | $7.96 | $7.50 | 17.20 K | $67.34 M |
| 06/23/2025 | $8.09 | $7.68 (-5.07%) | $8.09 | $7.68 | 5.43 K | $66.48 M |
| 06/20/2025 | $8.24 | $8.00 (-2.91%) | $8.24 | $7.40 | 6.13 K | $69.25 M |
| 06/18/2025 | $8.15 | $7.91 (-2.94%) | $8.15 | $7.91 | 8.63 K | $68.47 M |
| 06/17/2025 | $8.18 | $8.20 (0.24%) | $8.69 | $8.00 | 8.90 K | $70.98 M |
| 06/16/2025 | $8.05 | $8.12 (0.87%) | $8.14 | $8.01 | 2.69 K | $70.29 M |
| 06/13/2025 | $8.15 | $8.08 (-0.86%) | $8.15 | $8.00 | 9.40 K | $69.94 M |
| 06/12/2025 | $8.00 | $8.18 (2.25%) | $8.31 | $8.00 | 13.17 K | $70.81 M |
| 06/11/2025 | $8.21 | $7.40 (-9.87%) | $8.22 | $7.40 | 9.74 K | $64.05 M |
| 06/10/2025 | $8.31 | $8.07 (-2.89%) | $8.35 | $8.07 | 7.20 K | $69.85 M |
| 06/09/2025 | $8.02 | $8.33 (3.87%) | $8.50 | $8.02 | 12.00 K | $72.10 M |
| 06/06/2025 | $8.31 | $8.42 (1.32%) | $8.42 | $8.07 | 5.30 K | $72.88 M |
| 06/05/2025 | $8.00 | $8.36 (4.5%) | $8.36 | $7.80 | 33.11 K | $72.36 M |
| 06/04/2025 | $8.26 | $8.20 (-0.73%) | $8.44 | $8.20 | 4.72 K | $70.98 M |
| 06/03/2025 | $8.16 | $8.08 (-0.98%) | $8.46 | $8.08 | 3.83 K | $69.94 M |
| 06/02/2025 | $7.87 | $8.14 (3.43%) | $8.14 | $7.82 | 7.10 K | $70.46 M |
| 05/30/2025 | $8.24 | $8.17 (-0.85%) | $8.25 | $6.91 | 16.12 K | $70.72 M |
| 05/29/2025 | $8.00 | $8.25 (3.13%) | $8.25 | $7.90 | 51.02 K | $71.41 M |
| 05/28/2025 | $8.03 | $7.90 (-1.62%) | $8.15 | $7.90 | 4.30 K | $68.38 M |
| 05/27/2025 | $7.81 | $8.03 (2.82%) | $8.03 | $7.81 | 4.64 K | $69.51 M |
| 05/23/2025 | $7.78 | $7.93 (1.93%) | $7.93 | $7.54 | 11.62 K | $68.64 M |
| 05/22/2025 | $7.80 | $7.79 (-0.13%) | $7.80 | $7.60 | 10.93 K | $67.43 M |
| 05/21/2025 | $7.65 | $7.80 (1.96%) | $8.10 | $7.65 | 9.80 K | $67.52 M |
| 05/20/2025 | $7.79 | $7.98 (2.44%) | $8.16 | $7.77 | 7.60 K | $69.07 M |
| 05/19/2025 | $7.67 | $7.85 (2.35%) | $8.00 | $7.67 | 7.71 K | $67.95 M |
| 05/16/2025 | $7.66 | $7.84 (2.35%) | $7.90 | $7.66 | 23.30 K | $67.86 M |
| 05/15/2025 | $7.72 | $7.89 (2.2%) | $7.90 | $7.70 | 9.50 K | $68.30 M |
| 05/14/2025 | $7.80 | $7.61 (-2.44%) | $7.99 | $7.61 | 11.34 K | $65.87 M |
| 05/13/2025 | $7.90 | $7.90 (0%) | $7.93 | $7.70 | 12.80 K | $68.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
