5 DAY PERFORMANCE
+11.08%
1 MONTH PERFORMANCE
-15.49%
3 MONTH PERFORMANCE
-42.30%
6 MONTH PERFORMANCE
-55.03%
YEAR-TO-DATE PERFORMANCE
-40.45%
1 YEAR PERFORMANCE
-55.30%
111, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $4.01 | $3.71 (-7.48%) | $4.01 | $3.70 | 6.03 K | $32.20 M |
| 11/26/2025 | $3.50 | $3.63 (3.71%) | $3.92 | $3.50 | 66.10 K | $31.50 M |
| 11/25/2025 | $3.47 | $3.50 (0.86%) | $3.51 | $3.27 | 11.94 K | $30.37 M |
| 11/24/2025 | $3.53 | $3.34 (-5.38%) | $3.53 | $3.19 | 32.70 K | $28.99 M |
| 11/21/2025 | $3.70 | $3.66 (-1.08%) | $3.70 | $3.59 | 2.80 K | $31.76 M |
| 11/20/2025 | $3.60 | $3.69 (2.5%) | $3.71 | $3.60 | 9.70 K | $32.02 M |
| 11/19/2025 | $3.85 | $3.80 (-1.3%) | $3.90 | $3.80 | 2.30 K | $32.98 M |
| 11/18/2025 | $3.81 | $3.90 (2.36%) | $3.90 | $3.81 | 1.80 K | $33.85 M |
| 11/17/2025 | $3.90 | $3.90 (0%) | $3.96 | $3.80 | 9.60 K | $33.85 M |
| 11/14/2025 | $3.97 | $4.08 (2.77%) | $4.09 | $3.69 | 8.70 K | $35.41 M |
| 11/13/2025 | $4.08 | $4.05 (-0.74%) | $4.18 | $3.99 | 3.62 K | $35.15 M |
| 11/12/2025 | $4.03 | $4.08 (1.24%) | $4.08 | $3.87 | 19.14 K | $35.41 M |
| 11/11/2025 | $4.14 | $4.09 (-1.21%) | $4.17 | $4.06 | 3.90 K | $35.50 M |
| 11/10/2025 | $4.00 | $4.11 (2.75%) | $4.11 | $3.85 | 3.20 K | $35.67 M |
| 11/07/2025 | $4.26 | $4.18 (-1.88%) | $4.26 | $3.93 | 5.51 K | $36.28 M |
| 11/06/2025 | $4.32 | $4.29 (-0.69%) | $4.35 | $4.29 | 4.30 K | $37.23 M |
| 11/05/2025 | $4.32 | $4.35 (0.69%) | $4.43 | $4.32 | 4.70 K | $37.75 M |
| 11/04/2025 | $4.29 | $4.44 (3.5%) | $4.44 | $4.25 | 2.50 K | $38.53 M |
| 11/03/2025 | $4.35 | $4.36 (0.23%) | $4.36 | $4.20 | 10.44 K | $37.84 M |
| 10/31/2025 | $4.37 | $4.37 (0%) | $4.39 | $4.37 | 1.10 K | $37.92 M |
| 10/30/2025 | $4.50 | $4.39 (-2.44%) | $4.51 | $4.34 | 11.71 K | $38.10 M |
| 10/29/2025 | $4.56 | $4.39 (-3.73%) | $4.56 | $4.39 | 4.80 K | $38.10 M |
| 10/28/2025 | $4.59 | $4.46 (-2.83%) | $4.59 | $4.46 | 19.20 K | $38.71 M |
| 10/27/2025 | $4.42 | $4.54 (2.71%) | $4.61 | $4.42 | 12.20 K | $39.40 M |
| 10/24/2025 | $4.39 | $4.48 (2.05%) | $4.58 | $4.38 | 10.32 K | $38.88 M |
| 10/23/2025 | $4.47 | $4.45 (-0.45%) | $4.58 | $4.45 | 5.35 K | $38.62 M |
| 10/22/2025 | $4.52 | $4.53 (0.22%) | $4.65 | $4.42 | 10.90 K | $39.31 M |
| 10/21/2025 | $4.38 | $4.54 (3.65%) | $4.78 | $4.25 | 9.16 K | $39.40 M |
| 10/20/2025 | $4.28 | $4.40 (2.8%) | $4.45 | $4.23 | 12.30 K | $38.19 M |
| 10/17/2025 | $4.38 | $4.26 (-2.74%) | $4.41 | $4.23 | 8.45 K | $36.97 M |
| 10/16/2025 | $4.26 | $4.40 (3.29%) | $4.40 | $4.26 | 1.81 K | $38.19 M |
| 10/15/2025 | $4.26 | $4.31 (1.17%) | $4.46 | $4.22 | 12.56 K | $37.40 M |
| 10/14/2025 | $4.31 | $4.35 (0.93%) | $4.38 | $4.29 | 6.73 K | $37.75 M |
| 10/13/2025 | $4.40 | $4.43 (0.68%) | $4.86 | $4.35 | 20.03 K | $38.45 M |
| 10/10/2025 | $4.80 | $4.38 (-8.75%) | $4.80 | $4.35 | 13.96 K | $38.01 M |
| 10/09/2025 | $4.73 | $4.80 (1.48%) | $4.80 | $4.67 | 32.22 K | $41.66 M |
| 10/08/2025 | $4.66 | $4.79 (2.79%) | $4.85 | $4.65 | 20.64 K | $41.57 M |
| 10/07/2025 | $4.53 | $4.71 (3.97%) | $4.97 | $4.53 | 35.01 K | $40.88 M |
| 10/06/2025 | $4.49 | $4.57 (1.78%) | $4.57 | $4.48 | 7.04 K | $39.66 M |
| 10/03/2025 | $4.58 | $4.50 (-1.75%) | $4.67 | $4.49 | 60.03 K | $39.05 M |
| 10/02/2025 | $4.60 | $4.61 (0.22%) | $4.76 | $4.58 | 12.20 K | $40.01 M |
| 10/01/2025 | $4.70 | $4.60 (-2.13%) | $4.71 | $4.60 | 8.64 K | $39.92 M |
| 09/30/2025 | $4.79 | $4.55 (-5.01%) | $4.88 | $4.40 | 20.20 K | $39.49 M |
| 09/29/2025 | $4.71 | $4.67 (-0.85%) | $4.76 | $4.65 | 7.80 K | $40.53 M |
| 09/26/2025 | $4.80 | $4.71 (-1.87%) | $4.83 | $4.68 | 7.68 K | $40.77 M |
| 09/25/2025 | $4.94 | $4.82 (-2.43%) | $4.94 | $4.68 | 32.20 K | $41.72 M |
| 09/24/2025 | $4.82 | $4.88 (1.24%) | $4.94 | $4.70 | 17.62 K | $42.24 M |
| 09/23/2025 | $4.86 | $4.83 (-0.62%) | $5.00 | $4.80 | 21.65 K | $41.81 M |
| 09/22/2025 | $5.11 | $4.91 (-3.91%) | $5.24 | $4.80 | 78.90 K | $42.50 M |
| 09/19/2025 | $5.38 | $5.22 (-2.97%) | $5.53 | $5.22 | 31.80 K | $45.18 M |
| 09/18/2025 | $5.51 | $5.42 (-1.63%) | $5.72 | $5.38 | 13.80 K | $46.92 M |
| 09/17/2025 | $5.70 | $5.65 (-0.88%) | $5.98 | $5.40 | 60.85 K | $48.91 M |
| 09/16/2025 | $5.79 | $6.03 (4.15%) | $6.10 | $5.65 | 18.83 K | $52.20 M |
| 09/15/2025 | $6.30 | $5.92 (-6.03%) | $6.37 | $5.80 | 77.20 K | $51.24 M |
| 09/12/2025 | $5.67 | $5.92 (4.41%) | $6.08 | $5.67 | 24.20 K | $51.24 M |
| 09/11/2025 | $5.88 | $5.79 (-1.53%) | $6.63 | $5.51 | 16.80 K | $50.12 M |
| 09/10/2025 | $6.14 | $6.04 (-1.63%) | $6.14 | $5.88 | 11.60 K | $52.28 M |
| 09/09/2025 | $5.60 | $5.92 (5.71%) | $5.92 | $5.60 | 3.13 K | $51.24 M |
| 09/08/2025 | $5.65 | $5.76 (1.95%) | $5.82 | $5.55 | 4.80 K | $49.86 M |
| 09/05/2025 | $5.51 | $5.71 (3.63%) | $5.84 | $5.51 | 26.00 K | $49.43 M |
| 09/04/2025 | $6.00 | $5.51 (-8.17%) | $6.05 | $5.35 | 35.85 K | $47.69 M |
| 09/03/2025 | $6.35 | $6.00 (-5.51%) | $6.60 | $5.91 | 18.70 K | $51.94 M |
| 09/02/2025 | $6.20 | $6.15 (-0.81%) | $6.88 | $6.15 | 42.60 K | $53.23 M |
| 08/29/2025 | $6.90 | $6.43 (-6.81%) | $6.90 | $6.10 | 53.90 K | $55.66 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.
