-
5 DAY PERFORMANCE
+11.91% -
1 MONTH PERFORMANCE
-2.41% -
3 MONTH PERFORMANCE
-30.56% -
6 MONTH PERFORMANCE
-39.02% -
YEAR-TO-DATE PERFORMANCE
-51.61% -
1 YEAR PERFORMANCE
-71.15%
111, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.83 | $0.75 (-9.64%) | $1.02 | $0.70 | 3.80 M | $64.28 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 |
| 08/20/2024 | $0.97 | $0.97 (0.03%) | $0.99 | $0.97 | 25,900 | $83.07 M |
| 08/19/2024 | $0.98 | $0.97 (-1.02%) | $1.00 | $0.96 | 36,601 | $83.13 M |
| 08/16/2024 | $0.99 | $0.98 (-0.91%) | $1.00 | $0.98 | 23,233 | $83.98 M |
| 08/15/2024 | $1.01 | $0.98 (-2.98%) | $1.01 | $0.98 | 18,420 | $83.89 M |
| 08/14/2024 | $0.99 | $0.97 (-2.02%) | $1.00 | $0.90 | 95,504 | $83.04 M |
| 08/13/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 139,300 | $85.61 M |
| 08/12/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 228,300 | $86.47 M |
| 08/09/2024 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.06 | 9,244 | $90.75 M |
| 08/08/2024 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.05 | 24,402 | $92.46 M |
| 08/07/2024 | $1.09 | $1.09 (0%) | $1.13 | $1.09 | 19,400 | $93.32 M |
| 08/06/2024 | $1.06 | $1.09 (2.83%) | $1.11 | $1.06 | 11,426 | $93.32 M |
| 08/05/2024 | $1.07 | $1.08 (0.93%) | $1.12 | $1.06 | 46,202 | $92.46 M |
| 08/02/2024 | $1.10 | $1.13 (2.73%) | $1.14 | $1.09 | 22,802 | $96.74 M |
| 08/01/2024 | $1.14 | $1.15 (0.88%) | $1.19 | $1.11 | 73,300 | $98.45 M |
| 07/31/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.06 | 265,900 | $98.45 M |
| 07/30/2024 | $1.22 | $1.23 (0.82%) | $1.26 | $1.10 | 135,308 | $105.30 M |
| 07/29/2024 | $1.15 | $1.20 (4.35%) | $1.25 | $1.15 | 104,100 | $102.73 M |
| 07/26/2024 | $1.13 | $1.19 (5.31%) | $1.20 | $1.13 | 17,713 | $101.88 M |
| 07/25/2024 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.11 | 15,800 | $96.74 M |
| 07/24/2024 | $1.09 | $1.10 (0.92%) | $1.18 | $1.06 | 78,911 | $94.17 M |
| 07/23/2024 | $1.04 | $1.10 (5.77%) | $1.11 | $1.04 | 20,839 | $94.17 M |
| 07/22/2024 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.08 | 31,802 | $92.46 M |
| 07/19/2024 | $1.05 | $1.07 (1.9%) | $1.13 | $1.01 | 41,579 | $91.60 M |
| 07/18/2024 | $1.07 | $1.04 (-2.8%) | $1.14 | $1.02 | 68,432 | $89.03 M |
| 07/17/2024 | $1.00 | $1.07 (7%) | $1.13 | $0.99 | 144,789 | $91.60 M |
| 07/16/2024 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.13 | 22,287 | $96.74 M |
| 07/15/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 33,693 | $96.74 M |
| 07/12/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.15 | 63,483 | $99.31 M |
| 07/11/2024 | $1.04 | $1.21 (16.35%) | $1.29 | $1.04 | 910,094 | $103.59 M |
| 07/10/2024 | $1.03 | $1.05 (1.94%) | $1.06 | $1.02 | 7,280 | $89.89 M |
| 07/09/2024 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 10,975 | $87.32 M |
| 07/08/2024 | $1.02 | $1.00 (-1.96%) | $1.03 | $1.00 | 11,666 | $85.61 M |
| 07/05/2024 | $0.99 | $1.01 (1.67%) | $1.03 | $0.99 | 8,608 | $86.47 M |
| 07/03/2024 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 24,102 | $88.18 M |
| 07/02/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.04 | 5,366 | $89.03 M |
| 07/01/2024 | $1.06 | $1.08 (1.89%) | $1.09 | $1.06 | 5,559 | $92.46 M |