5 DAY PERFORMANCE
-6.00%
1 MONTH PERFORMANCE
-5.17%
3 MONTH PERFORMANCE
-23.73%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+20.71%
1 YEAR PERFORMANCE
-31.01%
111, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $7.77 | $7.45 (-4.12%) | $7.80 | $7.30 | 34.23 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 | $69.10 M |
| 06/18/2025 | $8.15 | $7.91 (-2.94%) | $8.15 | $7.91 | 8.63 K | $68.33 M |
| 06/17/2025 | $8.18 | $8.20 (0.24%) | $8.69 | $8.00 | 8.90 K | $70.83 M |
| 06/16/2025 | $8.05 | $8.12 (0.87%) | $8.14 | $8.01 | 2.69 K | $70.14 M |
| 06/13/2025 | $8.15 | $8.08 (-0.86%) | $8.15 | $8.00 | 9.40 K | $69.79 M |
| 06/12/2025 | $8.00 | $8.18 (2.25%) | $8.31 | $8.00 | 13.17 K | $70.66 M |
| 06/11/2025 | $8.21 | $7.40 (-9.87%) | $8.22 | $7.40 | 9.74 K | $63.92 M |
| 06/10/2025 | $8.31 | $8.07 (-2.89%) | $8.35 | $8.07 | 7.20 K | $69.71 M |
| 06/09/2025 | $8.02 | $8.33 (3.87%) | $8.50 | $8.02 | 12.00 K | $71.95 M |
| 06/06/2025 | $8.31 | $8.42 (1.32%) | $8.42 | $8.07 | 5.30 K | $72.73 M |
| 06/05/2025 | $8.00 | $8.36 (4.5%) | $8.36 | $7.80 | 33.11 K | $72.21 M |
| 06/04/2025 | $8.26 | $8.20 (-0.73%) | $8.44 | $8.20 | 4.72 K | $70.83 M |
| 06/03/2025 | $8.16 | $8.08 (-0.98%) | $8.46 | $8.08 | 3.83 K | $69.79 M |
| 06/02/2025 | $7.87 | $8.14 (3.43%) | $8.14 | $7.82 | 7.10 K | $70.31 M |
| 05/30/2025 | $8.24 | $8.17 (-0.85%) | $8.25 | $6.91 | 16.12 K | $70.57 M |
| 05/29/2025 | $8.00 | $8.25 (3.13%) | $8.25 | $7.90 | 51.02 K | $71.26 M |
| 05/28/2025 | $8.03 | $7.90 (-1.62%) | $8.15 | $7.90 | 4.30 K | $68.24 M |
| 05/27/2025 | $7.81 | $8.03 (2.82%) | $8.03 | $7.81 | 4.64 K | $69.36 M |
| 05/23/2025 | $7.78 | $7.93 (1.93%) | $7.93 | $7.54 | 11.62 K | $68.50 M |
| 05/22/2025 | $7.80 | $7.79 (-0.13%) | $7.80 | $7.60 | 10.93 K | $67.29 M |
| 05/21/2025 | $7.65 | $7.80 (1.96%) | $8.10 | $7.65 | 9.80 K | $67.38 M |
| 05/20/2025 | $7.79 | $7.98 (2.44%) | $8.16 | $7.77 | 7.60 K | $68.93 M |
| 05/19/2025 | $7.67 | $7.85 (2.35%) | $8.00 | $7.67 | 7.71 K | $67.81 M |
| 05/16/2025 | $7.66 | $7.84 (2.35%) | $7.90 | $7.66 | 23.30 K | $67.72 M |
| 05/15/2025 | $7.72 | $7.89 (2.2%) | $7.90 | $7.70 | 9.50 K | $68.15 M |
| 05/14/2025 | $7.80 | $7.61 (-2.44%) | $7.99 | $7.61 | 11.34 K | $65.73 M |
| 05/13/2025 | $7.90 | $7.90 (0%) | $7.93 | $7.70 | 12.80 K | $68.24 M |
| 05/12/2025 | $8.50 | $7.98 (-6.12%) | $8.50 | $7.65 | 5.54 K | $68.93 M |
| 05/09/2025 | $7.97 | $7.99 (0.25%) | $8.00 | $7.20 | 29.95 K | $69.02 M |
| 05/08/2025 | $7.69 | $7.69 (0%) | $7.84 | $7.49 | 22.80 K | $66.43 M |
| 05/07/2025 | $7.85 | $7.48 (-4.71%) | $7.85 | $7.48 | 2.04 K | $64.61 M |
| 05/06/2025 | $8.14 | $8.08 (-0.74%) | $8.17 | $7.99 | 5.93 K | $69.79 M |
| 05/05/2025 | $8.38 | $8.23 (-1.79%) | $8.38 | $7.86 | 4.13 K | $71.09 M |
| 05/02/2025 | $8.23 | $8.40 (2.07%) | $8.40 | $7.80 | 7.52 K | $72.56 M |
| 05/01/2025 | $8.20 | $8.25 (0.61%) | $8.25 | $7.63 | 4.21 K | $71.26 M |
| 04/30/2025 | $8.40 | $8.27 (-1.55%) | $8.48 | $8.21 | 5.20 K | $71.44 M |
| 04/29/2025 | $8.21 | $8.40 (2.31%) | $8.40 | $8.21 | 748 | $72.56 M |
| 04/28/2025 | $8.31 | $8.39 (0.96%) | $8.39 | $8.17 | 2.42 K | $721.28 M |
| 04/25/2025 | $8.44 | $8.26 (-2.13%) | $8.44 | $8.20 | 8.50 K | $710.11 M |
| 04/24/2025 | $8.30 | $8.53 (2.77%) | $8.62 | $8.30 | 10.50 K | $733.32 M |
| 04/23/2025 | $8.70 | $8.42 (-3.22%) | $8.70 | $8.31 | 12.10 K | $723.86 M |
| 04/22/2025 | $7.55 | $8.38 (10.99%) | $8.38 | $7.55 | 18.00 K | $720.42 M |
| 04/21/2025 | $7.49 | $7.66 (2.27%) | $7.66 | $7.30 | 7.44 K | $658.52 M |
| 04/17/2025 | $7.39 | $7.50 (1.49%) | $7.76 | $7.39 | 1.90 K | $644.77 M |
| 04/16/2025 | $7.17 | $7.31 (1.95%) | $7.50 | $7.17 | 10.50 K | $628.44 M |
| 04/15/2025 | $7.10 | $7.60 (7.04%) | $7.74 | $6.89 | 21.40 K | $653.37 M |
| 04/14/2025 | $6.86 | $7.31 (6.56%) | $7.45 | $6.86 | 5.90 K | $628.44 M |
| 04/11/2025 | $6.35 | $6.85 (7.87%) | $6.86 | $6.25 | 39.14 K | $588.89 M |
| 04/10/2025 | $6.81 | $6.15 (-9.69%) | $6.83 | $6.07 | 26.43 K | $528.71 M |
| 04/09/2025 | $6.59 | $6.74 (2.28%) | $7.12 | $6.20 | 76.92 K | $579.43 M |
| 04/08/2025 | $7.06 | $6.69 (-5.24%) | $7.12 | $6.53 | 33.60 K | $575.13 M |
| 04/07/2025 | $7.23 | $6.80 (-5.95%) | $7.23 | $6.33 | 38.60 K | $584.59 M |
| 04/04/2025 | $8.01 | $7.33 (-8.49%) | $8.01 | $7.32 | 16.30 K | $630.15 M |
| 04/03/2025 | $8.01 | $8.03 (0.25%) | $8.46 | $8.01 | 22.33 K | $690.33 M |
| 04/02/2025 | $8.28 | $8.47 (2.29%) | $8.79 | $8.28 | 7.52 K | $728.16 M |
| 04/01/2025 | $8.01 | $8.58 (7.12%) | $8.79 | $8.01 | 13.90 K | $737.62 M |
| 03/31/2025 | $8.61 | $8.11 (-5.81%) | $8.90 | $8.11 | 21.90 K | $697.21 M |
| 03/28/2025 | $9.65 | $9.05 (-6.22%) | $9.70 | $8.79 | 36.21 K | $778.02 M |
| 03/27/2025 | $9.94 | $9.80 (-1.41%) | $10.06 | $9.80 | 21.13 K | $842.50 M |
| 03/26/2025 | $9.90 | $9.86 (-0.4%) | $10.10 | $9.65 | 4.40 K | $847.66 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.
