111, Inc. (YI) Charts

$6.30

$0.37 (-5.53%)
Last update: 04:00 PM EST
Day's range
$6.23
Day's range
$6.66

5 DAY PERFORMANCE

-8.16%

1 MONTH PERFORMANCE

-14.86%

3 MONTH PERFORMANCE

-17.21%

6 MONTH PERFORMANCE

-17.65%

YEAR-TO-DATE PERFORMANCE

+1.12%

1 YEAR PERFORMANCE

-35.05%

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 24.50 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