Yunhong Green CTI Ltd. (YHGJ)
NASDAQ: YHGJ · Real-Time Price · USD
2.720
-0.250 (-8.42%)
At close: Apr 28, 2026, 4:00 PM EDT
2.300
-0.420 (-15.44%)
Pre-market: Apr 29, 2026, 5:20 AM EDT
Yunhong Green CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.85 | 2.94 | 2.72 | 2.72 | 2.72 | -8.42% | 4,505 |
| Apr 27, 2026 | 3.00 | 3.07 | 2.93 | 2.97 | 2.97 | 1.71% | 1,620 |
| Apr 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 8.47% | 363 |
| Apr 23, 2026 | 2.86 | 2.92 | 2.69 | 2.69 | 2.69 | -7.17% | 1,524 |
| Apr 22, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -1.69% | 2,060 |
| Apr 21, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 2,169 |
| Apr 20, 2026 | 3.12 | 3.15 | 3.00 | 3.00 | 3.00 | -4.43% | 5,518 |
| Apr 17, 2026 | 2.79 | 3.16 | 2.77 | 3.14 | 3.14 | 8.99% | 9,506 |
| Apr 16, 2026 | 2.94 | 2.94 | 2.83 | 2.88 | 2.88 | 6.59% | 7,160 |
| Apr 15, 2026 | 2.68 | 2.83 | 2.68 | 2.70 | 2.70 | -6.51% | 1,479 |
| Apr 14, 2026 | 2.66 | 2.89 | 2.66 | 2.89 | 2.89 | 0.03% | 5,942 |
| Apr 10, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -4.34% | 3,679 |
| Apr 9, 2026 | 3.01 | 3.02 | 2.98 | 3.02 | 3.02 | 0.33% | 1,075 |
| Apr 8, 2026 | 3.07 | 3.08 | 3.01 | 3.01 | 3.01 | 0.67% | 5,302 |
| Apr 7, 2026 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | 7.17% | 970 |
| Apr 6, 2026 | 2.94 | 2.94 | 2.79 | 2.79 | 2.79 | -1.76% | 502 |
| Apr 2, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | 5,968 |
| Apr 1, 2026 | 2.79 | 3.14 | 2.79 | 2.80 | 2.80 | 0.72% | 4,707 |
| Mar 31, 2026 | 2.96 | 3.00 | 2.72 | 2.78 | 2.78 | 3.73% | 3,049 |
| Mar 30, 2026 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | -2.55% | 1,355 |
| Mar 27, 2026 | 2.71 | 2.81 | 2.71 | 2.75 | 2.75 | -2.48% | 5,148 |
| Mar 26, 2026 | 2.97 | 3.04 | 2.80 | 2.82 | 2.82 | -4.44% | 3,071 |
| Mar 25, 2026 | 2.71 | 2.99 | 2.66 | 2.95 | 2.95 | 5.77% | 4,346 |
| Mar 24, 2026 | 2.72 | 2.79 | 2.72 | 2.79 | 2.79 | -0.36% | 1,931 |
| Mar 23, 2026 | 2.93 | 2.94 | 2.75 | 2.80 | 2.80 | -2.44% | 9,409 |
| Mar 20, 2026 | 2.97 | 3.19 | 2.87 | 2.87 | 2.87 | -3.04% | 13,695 |
| Mar 19, 2026 | 2.95 | 2.96 | 2.81 | 2.96 | 2.96 | -2.95% | 3,938 |
| Mar 18, 2026 | 3.18 | 3.23 | 2.85 | 3.05 | 3.05 | 5.54% | 8,127 |
| Mar 17, 2026 | 2.85 | 3.05 | 2.85 | 2.89 | 2.89 | 0.70% | 4,826 |
| Mar 16, 2026 | 2.83 | 3.30 | 2.83 | 2.87 | 2.87 | -2.05% | 4,761 |
| Mar 13, 2026 | 2.80 | 3.32 | 2.80 | 2.93 | 2.93 | -1.68% | 10,194 |
| Mar 12, 2026 | 2.90 | 2.98 | 2.79 | 2.98 | 2.98 | -1.00% | 11,778 |
| Mar 11, 2026 | 3.21 | 3.28 | 3.00 | 3.01 | 3.01 | -8.23% | 2,496 |
| Mar 10, 2026 | 2.90 | 3.47 | 2.78 | 3.28 | 3.28 | 17.99% | 46,771 |
| Mar 6, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 7.29% | 1,363 |
| 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% | 15,512 |
| 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% | 5,839 |
| 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% | 10,499 |
| 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% | 11,600 |
| Feb 13, 2026 | 3.08 | 3.08 | 2.87 | 2.97 | 2.97 | -7.41% | 5,114 |
| Feb 12, 2026 | 3.25 | 3.34 | 3.20 | 3.21 | 3.21 | -4.18% | 6,468 |
| Feb 11, 2026 | 3.45 | 3.58 | 3.28 | 3.35 | 3.35 | -1.76% | 3,893 |
| Feb 10, 2026 | 3.54 | 3.54 | 3.41 | 3.41 | 3.41 | -0.87% | 4,501 |
| 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% | 8,394 |
| Feb 4, 2026 | 3.62 | 3.62 | 3.37 | 3.52 | 3.52 | -1.18% | 15,909 |
| Feb 3, 2026 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | -5.27% | 3,556 |
| 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% | 14,128 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.55 | 3.76 | 3.76 | 0.94% | 25,880 |
| 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% | 9,967 |
| Jan 23, 2026 | 3.80 | 3.91 | 3.72 | 3.79 | 3.79 | -1.56% | 16,553 |
| Jan 22, 2026 | 4.18 | 4.30 | 3.70 | 3.85 | 3.85 | -18.81% | 67,725 |
| Jan 21, 2026 | 4.13 | 4.86 | 4.02 | 4.74 | 4.74 | 25.78% | 366,381 |
| 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% | 4,073 |
| 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% | 11,133 |
| 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% | 15,727 |
| 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% | 10,574 |
| Dec 31, 2025 | 3.66 | 3.86 | 3.37 | 3.63 | 3.63 | -5.59% | 30,562 |
| Dec 30, 2025 | 3.77 | 3.99 | 3.67 | 3.85 | 3.85 | 1.99% | 6,917 |
| 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% | 22,677 |
| Dec 24, 2025 | 3.98 | 4.10 | 3.93 | 3.93 | 3.93 | -2.60% | 3,146 |
| Dec 23, 2025 | 4.18 | 4.18 | 3.95 | 4.04 | 4.04 | -5.50% | 11,047 |
| Dec 22, 2025 | 4.18 | 4.42 | 4.10 | 4.27 | 4.27 | 0.49% | 14,649 |
| 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% | 12,624 |
| 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 |