5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
-8.62%
3 MONTH PERFORMANCE
+44.08%
6 MONTH PERFORMANCE
+8.82%
YEAR-TO-DATE PERFORMANCE
+32.74%
1 YEAR PERFORMANCE
-20.48%
111, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $8.40 | $8.27 (-1.55%) | $8.48 | $8.21 | 5,201 | $710.97 M |
| 04/29/2025 | $8.21 | $8.40 (2.31%) | $8.40 | $8.21 | 748 | $722.14 M |
| 04/28/2025 | $8.31 | $8.39 (0.96%) | $8.39 | $8.17 | 2,422 | $721.28 M |
| 04/25/2025 | $8.44 | $8.26 (-2.13%) | $8.44 | $8.20 | 8,501 | $710.11 M |
| 04/24/2025 | $8.30 | $8.53 (2.77%) | $8.62 | $8.30 | 10,500 | $733.32 M |
| 04/23/2025 | $8.70 | $8.42 (-3.22%) | $8.70 | $8.31 | 12,100 | $723.86 M |
| 04/22/2025 | $7.55 | $8.38 (10.99%) | $8.38 | $7.55 | 18,001 | $720.42 M |
| 04/21/2025 | $7.49 | $7.66 (2.27%) | $7.66 | $7.30 | 7,442 | $658.52 M |
| 04/17/2025 | $7.39 | $7.50 (1.49%) | $7.76 | $7.39 | 1,900 | $644.77 M |
| 04/16/2025 | $7.17 | $7.31 (1.95%) | $7.50 | $7.17 | 10,502 | $628.44 M |
| 04/15/2025 | $7.10 | $7.60 (7.04%) | $7.74 | $6.89 | 21,400 | $653.37 M |
| 04/14/2025 | $6.86 | $7.31 (6.56%) | $7.45 | $6.86 | 5,900 | $628.44 M |
| 04/11/2025 | $6.35 | $6.85 (7.87%) | $6.86 | $6.25 | 39,135 | $588.89 M |
| 04/10/2025 | $6.81 | $6.15 (-9.69%) | $6.83 | $6.07 | 26,432 | $528.71 M |
| 04/09/2025 | $6.59 | $6.74 (2.28%) | $7.12 | $6.20 | 76,921 | $579.43 M |
| 04/08/2025 | $7.06 | $6.69 (-5.24%) | $7.12 | $6.53 | 33,600 | $575.13 M |
| 04/07/2025 | $7.23 | $6.80 (-5.95%) | $7.23 | $6.33 | 38,600 | $584.59 M |
| 04/04/2025 | $8.01 | $7.33 (-8.49%) | $8.01 | $7.32 | 16,300 | $630.15 M |
| 04/03/2025 | $8.01 | $8.03 (0.25%) | $8.46 | $8.01 | 22,332 | $690.33 M |
| 04/02/2025 | $8.28 | $8.47 (2.29%) | $8.79 | $8.28 | 7,517 | $728.16 M |
| 04/01/2025 | $8.01 | $8.58 (7.12%) | $8.79 | $8.01 | 13,900 | $737.62 M |
| 03/31/2025 | $8.61 | $8.11 (-5.81%) | $8.90 | $8.11 | 21,899 | $697.21 M |
| 03/28/2025 | $9.65 | $9.05 (-6.22%) | $9.70 | $8.79 | 36,205 | $778.02 M |
| 03/27/2025 | $9.94 | $9.80 (-1.41%) | $10.06 | $9.80 | 21,129 | $842.50 M |
| 03/26/2025 | $9.90 | $9.86 (-0.4%) | $10.10 | $9.65 | 4,400 | $847.66 M |
| 03/25/2025 | $10.00 | $10.08 (0.8%) | $10.21 | $9.65 | 16,400 | $866.57 M |
| 03/24/2025 | $10.20 | $10.21 (0.1%) | $10.52 | $9.78 | 32,401 | $877.75 M |
| 03/21/2025 | $10.00 | $10.49 (4.9%) | $10.49 | $9.13 | 34,000 | $901.82 M |
| 03/20/2025 | $11.20 | $10.14 (-9.46%) | $11.35 | $9.19 | 101,830 | $871.73 M |
| 03/19/2025 | $9.71 | $11.00 (13.29%) | $11.00 | $9.50 | 50,269 | $945.66 M |
| 03/18/2025 | $9.71 | $9.82 (1.13%) | $9.85 | $9.20 | 46,530 | $844.22 M |
| 03/17/2025 | $8.90 | $9.42 (5.84%) | $9.50 | $8.74 | 73,361 | $809.83 M |
| 03/14/2025 | $8.10 | $8.70 (7.41%) | $8.70 | $8.00 | 14,365 | $747.93 M |
| 03/13/2025 | $8.00 | $8.09 (1.12%) | $8.23 | $7.28 | 30,100 | $695.49 M |
| 03/12/2025 | $8.02 | $7.82 (-2.49%) | $8.42 | $7.82 | 21,512 | $672.28 M |
| 03/11/2025 | $8.20 | $8.10 (-1.22%) | $8.30 | $7.76 | 28,900 | $696.35 M |
| 03/10/2025 | $8.41 | $8.12 (-3.45%) | $8.60 | $7.00 | 55,600 | $698.07 M |
| 03/07/2025 | $8.71 | $8.66 (-0.57%) | $8.75 | $8.37 | 19,017 | $744.49 M |
| 03/06/2025 | $9.01 | $8.71 (-3.33%) | $9.01 | $8.48 | 17,631 | $748.79 M |
| 03/05/2025 | $8.54 | $9.01 (5.5%) | $9.16 | $8.54 | 32,706 | $774.58 M |
| 03/04/2025 | $8.36 | $8.64 (3.35%) | $8.75 | $8.13 | 39,411 | $742.77 M |
| 03/03/2025 | $8.80 | $8.58 (-2.5%) | $8.97 | $8.40 | 22,563 | $737.62 M |
| 02/28/2025 | $8.54 | $8.87 (3.86%) | $8.88 | $8.54 | 33,900 | $762.55 M |
| 02/27/2025 | $8.60 | $8.85 (2.91%) | $9.10 | $8.51 | 61,072 | $760.83 M |
| 02/26/2025 | $8.50 | $8.53 (0.35%) | $8.56 | $8.35 | 17,807 | $733.32 M |
| 02/25/2025 | $8.06 | $8.40 (4.22%) | $8.50 | $8.01 | 14,200 | $722.14 M |
| 02/24/2025 | $8.43 | $8.39 (-0.47%) | $8.50 | $8.00 | 42,400 | $721.28 M |
| 02/21/2025 | $8.12 | $8.36 (2.96%) | $8.40 | $8.10 | 50,700 | $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 |
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.
