Yunhong Green CTI Ltd. (YHGJ)
NASDAQ: YHGJ · Real-Time Price · USD
2.880
+0.100 (3.60%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Yunhong Green CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.75 | 2.77 | 2.66 | 2.88 | - | 3.60% | 4,478 |
| Mar 6, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 7.29% | 1,266 |
| Mar 4, 2026 | 2.73 | 2.73 | 2.59 | 2.59 | 2.59 | -3.32% | 7,057 |
| Mar 3, 2026 | 2.82 | 2.82 | 2.68 | 2.68 | 2.68 | -4.29% | 2,000 |
| Mar 2, 2026 | 2.55 | 2.97 | 2.38 | 2.80 | 2.80 | 10.67% | 15,292 |
| Feb 27, 2026 | 2.51 | 2.53 | 2.46 | 2.53 | 2.53 | -4.53% | 3,751 |
| Feb 26, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -8.30% | 2,597 |
| Feb 25, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 8.52% | 672 |
| Feb 24, 2026 | 3.03 | 3.03 | 2.66 | 2.66 | 2.66 | -4.21% | 1,729 |
| Feb 23, 2026 | 2.99 | 2.99 | 2.78 | 2.78 | 2.78 | 1.09% | 5,837 |
| Feb 20, 2026 | 2.68 | 2.75 | 2.63 | 2.75 | 2.75 | 7.00% | 1,990 |
| Feb 19, 2026 | 2.76 | 2.89 | 2.52 | 2.57 | 2.57 | -6.20% | 8,233 |
| Feb 18, 2026 | 2.80 | 2.94 | 2.66 | 2.74 | 2.74 | -1.44% | 5,802 |
| Feb 17, 2026 | 2.89 | 2.99 | 2.62 | 2.78 | 2.78 | -6.46% | 11,447 |
| Feb 13, 2026 | 3.08 | 3.08 | 2.87 | 2.97 | 2.97 | -7.41% | 5,081 |
| Feb 12, 2026 | 3.25 | 3.34 | 3.20 | 3.21 | 3.21 | -4.18% | 5,068 |
| Feb 11, 2026 | 3.45 | 3.58 | 3.28 | 3.35 | 3.35 | -1.76% | 3,764 |
| Feb 10, 2026 | 3.54 | 3.54 | 3.41 | 3.41 | 3.41 | -0.87% | 4,194 |
| Feb 9, 2026 | 3.37 | 3.58 | 3.37 | 3.44 | 3.44 | 2.08% | 5,783 |
| Feb 6, 2026 | 3.35 | 3.43 | 3.14 | 3.37 | 3.37 | 0.60% | 7,516 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.23 | 3.35 | 3.35 | -4.83% | 8,154 |
| Feb 4, 2026 | 3.62 | 3.62 | 3.37 | 3.52 | 3.52 | -1.18% | 15,888 |
| Feb 3, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -5.27% | 3,500 |
| Feb 2, 2026 | 3.76 | 3.76 | 3.69 | 3.76 | 3.76 | -3.59% | 6,522 |
| Jan 30, 2026 | 3.76 | 3.98 | 3.69 | 3.90 | 3.90 | 3.86% | 13,526 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.55 | 3.76 | 3.76 | 0.94% | 12,540 |
| Jan 28, 2026 | 3.60 | 3.72 | 3.53 | 3.72 | 3.72 | 7.83% | 8,313 |
| Jan 27, 2026 | 3.74 | 3.74 | 3.43 | 3.45 | 3.45 | -8.49% | 8,475 |
| Jan 26, 2026 | 3.74 | 3.92 | 3.74 | 3.77 | 3.77 | -0.53% | 9,567 |
| Jan 23, 2026 | 3.80 | 3.91 | 3.72 | 3.79 | 3.79 | -1.56% | 16,434 |
| Jan 22, 2026 | 4.18 | 4.30 | 3.70 | 3.85 | 3.85 | -18.81% | 66,517 |
| Jan 21, 2026 | 4.13 | 4.86 | 4.02 | 4.74 | 4.74 | 25.78% | 118,487 |
| Jan 20, 2026 | 3.93 | 4.07 | 3.77 | 3.77 | 3.77 | -3.08% | 5,384 |
| Jan 16, 2026 | 3.97 | 3.97 | 3.87 | 3.89 | 3.89 | 0.78% | 4,072 |
| Jan 15, 2026 | 3.80 | 4.01 | 3.75 | 3.86 | 3.86 | -1.78% | 10,077 |
| Jan 14, 2026 | 4.00 | 4.04 | 3.90 | 3.93 | 3.93 | 0.77% | 4,683 |
| Jan 13, 2026 | 4.10 | 4.12 | 3.90 | 3.90 | 3.90 | -6.47% | 3,101 |
| Jan 12, 2026 | 3.88 | 4.42 | 3.88 | 4.17 | 4.17 | 3.73% | 11,113 |
| Jan 9, 2026 | 4.12 | 4.40 | 3.91 | 4.02 | 4.02 | 1.01% | 10,098 |
| Jan 8, 2026 | 3.71 | 4.19 | 3.67 | 3.98 | 3.98 | 8.45% | 15,707 |
| Jan 7, 2026 | 3.59 | 3.75 | 3.53 | 3.67 | 3.67 | 1.24% | 3,492 |
| Jan 6, 2026 | 3.73 | 3.73 | 3.63 | 3.63 | 3.63 | 0.97% | 702 |
| Jan 2, 2026 | 3.53 | 3.74 | 3.53 | 3.59 | 3.59 | -1.10% | 10,528 |
| Dec 31, 2025 | 3.66 | 3.86 | 3.37 | 3.63 | 3.63 | -5.59% | 30,532 |
| Dec 30, 2025 | 3.77 | 3.99 | 3.67 | 3.85 | 3.85 | 1.99% | 6,717 |
| Dec 29, 2025 | 3.76 | 3.77 | 3.62 | 3.77 | 3.77 | -0.26% | 4,430 |
| Dec 26, 2025 | 4.01 | 4.08 | 3.66 | 3.78 | 3.78 | -3.82% | 22,647 |
| Dec 24, 2025 | 3.98 | 4.10 | 3.93 | 3.93 | 3.93 | -2.60% | 2,975 |
| Dec 23, 2025 | 4.18 | 4.18 | 3.95 | 4.04 | 4.04 | -5.50% | 10,647 |
| Dec 22, 2025 | 4.18 | 4.42 | 4.10 | 4.27 | 4.27 | 0.49% | 14,564 |
| Dec 19, 2025 | 4.34 | 4.52 | 4.25 | 4.25 | 4.25 | -0.72% | 12,703 |
| Dec 18, 2025 | 4.44 | 4.44 | 4.08 | 4.28 | 4.28 | -3.60% | 12,545 |
| Dec 17, 2025 | 4.36 | 4.46 | 4.34 | 4.44 | 4.44 | -0.22% | 2,760 |
| Dec 16, 2025 | 4.88 | 4.88 | 4.30 | 4.45 | 4.45 | -9.18% | 18,715 |
| Dec 15, 2025 | 4.85 | 4.98 | 4.63 | 4.90 | 4.90 | -1.61% | 12,004 |
| Dec 12, 2025 | 5.37 | 5.43 | 4.65 | 4.98 | 4.98 | 11.91% | 138,726 |
| Dec 11, 2025 | 4.37 | 4.60 | 4.00 | 4.45 | 4.45 | 2.30% | 14,973 |
| Dec 10, 2025 | 4.78 | 4.81 | 4.33 | 4.35 | 4.35 | -10.77% | 29,506 |
| Dec 9, 2025 | 4.95 | 5.01 | 4.82 | 4.88 | 4.88 | -2.89% | 26,520 |
| Dec 8, 2025 | 4.90 | 5.02 | 4.84 | 5.02 | 5.02 | -1.57% | 15,413 |
| Dec 5, 2025 | 4.73 | 5.10 | 4.73 | 5.10 | 5.10 | 4.08% | 8,899 |
| Dec 4, 2025 | 4.84 | 4.94 | 4.84 | 4.90 | 4.90 | 1.03% | 1,601 |
| Dec 2, 2025 | 4.85 | 5.03 | 4.85 | 4.85 | 4.85 | -4.15% | 1,669 |
| Dec 1, 2025 | 4.87 | 5.10 | 4.76 | 5.06 | 5.06 | 2.95% | 5,582 |
| Nov 28, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 1.34% | 2,325 |
| Nov 26, 2025 | 4.92 | 4.92 | 4.83 | 4.85 | 4.85 | -0.80% | 2,086 |
| Nov 25, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.61% | 546 |
| Nov 21, 2025 | 4.89 | 5.02 | 4.83 | 5.02 | 5.02 | 3.51% | 4,947 |
| Nov 20, 2025 | 4.89 | 5.07 | 4.85 | 4.85 | 4.85 | -1.62% | 14,520 |
| Nov 19, 2025 | 5.00 | 5.15 | 4.90 | 4.93 | 4.93 | -2.86% | 8,557 |
| Nov 18, 2025 | 5.19 | 5.19 | 4.95 | 5.08 | 5.08 | 3.36% | 2,623 |
| Nov 17, 2025 | 5.38 | 5.38 | 4.91 | 4.91 | 4.91 | -9.51% | 2,964 |
| Nov 14, 2025 | 5.34 | 5.43 | 5.11 | 5.43 | 5.43 | -1.70% | 18,756 |
| Nov 13, 2025 | 5.58 | 5.60 | 5.15 | 5.52 | 5.52 | 5.95% | 8,583 |
| Nov 12, 2025 | 5.13 | 5.21 | 5.13 | 5.21 | 5.21 | -2.42% | 943 |
| Nov 11, 2025 | 5.54 | 5.54 | 5.34 | 5.34 | 5.34 | -1.31% | 2,446 |
| Nov 10, 2025 | 5.09 | 5.75 | 4.95 | 5.41 | 5.41 | 12.47% | 22,450 |
| Nov 7, 2025 | 4.80 | 4.98 | 4.80 | 4.81 | 4.81 | -1.64% | 1,699 |
| Nov 6, 2025 | 5.02 | 5.02 | 4.81 | 4.89 | 4.89 | 0.41% | 1,472 |
| Nov 5, 2025 | 5.04 | 5.09 | 4.87 | 4.87 | 4.87 | -0.41% | 2,502 |
| Nov 4, 2025 | 5.05 | 5.20 | 4.87 | 4.89 | 4.89 | -2.59% | 8,540 |
| Nov 3, 2025 | 5.15 | 5.15 | 4.99 | 5.02 | 5.02 | -4.20% | 3,345 |
| Oct 31, 2025 | 5.23 | 5.24 | 5.00 | 5.24 | 5.24 | 0.48% | 11,494 |
| Oct 30, 2025 | 5.28 | 5.32 | 5.06 | 5.22 | 5.22 | -3.25% | 4,024 |
| Oct 29, 2025 | 5.47 | 5.65 | 5.32 | 5.39 | 5.39 | -3.06% | 3,628 |
| Oct 28, 2025 | 5.54 | 5.68 | 5.35 | 5.56 | 5.56 | -2.63% | 10,717 |
| Oct 27, 2025 | 5.70 | 5.78 | 5.60 | 5.71 | 5.71 | 1.96% | 17,666 |
| Oct 24, 2025 | 5.26 | 5.85 | 5.20 | 5.60 | 5.60 | 6.46% | 22,270 |
| Oct 23, 2025 | 5.14 | 5.28 | 5.05 | 5.26 | 5.26 | 2.94% | 23,183 |
| Oct 22, 2025 | 5.00 | 5.30 | 4.92 | 5.11 | 5.11 | -0.97% | 25,849 |
| Oct 21, 2025 | 5.22 | 5.48 | 4.80 | 5.16 | 5.16 | 0.78% | 51,354 |
| Oct 20, 2025 | 5.49 | 5.57 | 5.04 | 5.12 | 5.12 | -0.78% | 32,101 |
| Oct 17, 2025 | 5.47 | 5.52 | 5.07 | 5.16 | 5.16 | -6.52% | 40,166 |
| Oct 16, 2025 | 5.39 | 5.80 | 5.29 | 5.52 | 5.52 | 1.85% | 55,754 |
| Oct 15, 2025 | 5.62 | 5.71 | 5.20 | 5.42 | 5.42 | -5.74% | 82,439 |
| Oct 14, 2025 | 5.92 | 6.14 | 5.55 | 5.75 | 5.75 | -6.05% | 81,352 |
| Oct 13, 2025 | 7.07 | 7.11 | 5.84 | 6.12 | 6.12 | -34.33% | 244,452 |
| Oct 10, 2025 | 8.00 | 10.29 | 6.53 | 9.32 | 9.32 | 55.33% | 6,246,709 |
| Oct 9, 2025 | 5.73 | 6.31 | 5.61 | 6.00 | 6.00 | 2.74% | 1,278,386 |
| Oct 8, 2025 | 5.82 | 6.55 | 5.31 | 5.84 | 5.84 | 0.34% | 117,345 |