111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
6.96
-0.28 (-3.87%)
Mar 6, 2026, 4:00 PM EST - Market closed
111, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.55 | 7.61 | 7.24 | 7.24 | 7.24 | -5.36% | 13,942 |
| Mar 4, 2026 | 7.64 | 7.68 | 7.63 | 7.65 | 7.65 | -0.39% | 5,256 |
| Mar 3, 2026 | 7.66 | 7.77 | 7.62 | 7.68 | 7.68 | -2.78% | 4,551 |
| Mar 2, 2026 | 7.74 | 8.00 | 7.70 | 7.90 | 7.90 | -0.13% | 9,314 |
| Feb 27, 2026 | 8.10 | 8.10 | 7.85 | 7.91 | 7.91 | -2.10% | 20,905 |
| Feb 26, 2026 | 8.20 | 8.23 | 8.00 | 8.08 | 8.08 | -2.53% | 17,475 |
| Feb 25, 2026 | 8.20 | 8.29 | 8.15 | 8.29 | 8.29 | -0.12% | 11,382 |
| Feb 24, 2026 | 8.26 | 8.30 | 8.16 | 8.30 | 8.30 | -0.95% | 22,928 |
| Feb 23, 2026 | 8.18 | 8.41 | 8.18 | 8.38 | 8.38 | 2.44% | 12,303 |
| Feb 20, 2026 | 8.29 | 8.29 | 8.18 | 8.18 | 8.18 | -1.09% | 19,232 |
| Feb 19, 2026 | 8.14 | 8.32 | 8.10 | 8.27 | 8.27 | 0.36% | 29,673 |
| Feb 18, 2026 | 8.10 | 8.53 | 8.10 | 8.24 | 8.24 | 1.98% | 40,372 |
| Feb 17, 2026 | 8.11 | 8.20 | 7.51 | 8.08 | 8.08 | -0.25% | 16,055 |
| Feb 13, 2026 | 7.74 | 8.19 | 7.74 | 8.10 | 8.10 | 3.25% | 126,866 |
| Feb 12, 2026 | 7.78 | 7.93 | 7.50 | 7.85 | 7.85 | -0.19% | 108,962 |
| Feb 11, 2026 | 7.91 | 7.91 | 7.43 | 7.86 | 7.86 | -1.63% | 10,266 |
| Feb 10, 2026 | 7.25 | 8.06 | 7.01 | 7.99 | 7.99 | 10.97% | 42,393 |
| Feb 9, 2026 | 7.36 | 7.52 | 7.09 | 7.20 | 7.20 | -2.64% | 29,817 |
| Feb 6, 2026 | 7.43 | 7.53 | 7.11 | 7.40 | 7.40 | -0.74% | 15,362 |
| Feb 5, 2026 | 7.73 | 7.95 | 7.45 | 7.45 | 7.45 | -2.36% | 33,459 |
| Feb 4, 2026 | 7.32 | 7.87 | 7.15 | 7.63 | 7.63 | 8.38% | 36,834 |
| Feb 3, 2026 | 7.33 | 8.53 | 6.88 | 7.04 | 7.04 | -4.86% | 103,996 |
| Feb 2, 2026 | 6.33 | 8.12 | 6.18 | 7.40 | 7.40 | 1.37% | 104,502 |
| Jan 30, 2026 | 5.28 | 11.17 | 5.28 | 7.30 | 7.30 | 41.20% | 355,379 |
| Jan 29, 2026 | 5.30 | 5.38 | 5.11 | 5.17 | 5.17 | -2.82% | 17,930 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.32 | 5.32 | 5.32 | 1.33% | 21,233 |
| Jan 27, 2026 | 5.17 | 5.57 | 5.11 | 5.25 | 5.25 | 4.79% | 15,319 |
| Jan 26, 2026 | 5.12 | 5.44 | 5.01 | 5.01 | 5.01 | -2.34% | 8,819 |
| Jan 23, 2026 | 5.38 | 5.56 | 4.83 | 5.13 | 5.13 | -3.75% | 36,006 |
| Jan 22, 2026 | 5.31 | 5.83 | 5.31 | 5.33 | 5.33 | - | 14,448 |
| Jan 21, 2026 | 5.12 | 5.60 | 5.12 | 5.33 | 5.33 | 4.92% | 18,173 |
| Jan 20, 2026 | 5.49 | 5.49 | 4.79 | 5.08 | 5.08 | -10.09% | 57,859 |
| Jan 16, 2026 | 5.64 | 6.00 | 5.59 | 5.65 | 5.65 | -1.22% | 34,234 |
| Jan 15, 2026 | 5.71 | 6.25 | 5.28 | 5.72 | 5.72 | -0.69% | 81,038 |
| Jan 14, 2026 | 5.12 | 6.86 | 5.03 | 5.76 | 5.76 | 15.20% | 266,813 |
| Jan 13, 2026 | 3.75 | 5.35 | 3.63 | 5.00 | 5.00 | 36.99% | 543,079 |
| Jan 12, 2026 | 3.18 | 3.79 | 3.18 | 3.65 | 3.65 | 18.51% | 26,450 |
| Jan 9, 2026 | 2.71 | 3.20 | 2.69 | 3.08 | 3.08 | 8.07% | 53,798 |
| Jan 8, 2026 | 2.92 | 2.95 | 2.65 | 2.85 | 2.85 | -1.72% | 22,048 |
| Jan 7, 2026 | 2.89 | 2.91 | 2.67 | 2.90 | 2.90 | 1.40% | 41,641 |
| Jan 6, 2026 | 2.82 | 3.00 | 2.60 | 2.86 | 2.86 | 3.81% | 75,958 |
| Jan 5, 2026 | 2.73 | 2.85 | 2.61 | 2.76 | 2.76 | -0.18% | 11,545 |
| Jan 2, 2026 | 2.50 | 2.85 | 2.48 | 2.76 | 2.76 | 7.81% | 17,016 |
| Dec 31, 2025 | 2.64 | 2.67 | 2.50 | 2.56 | 2.56 | -2.66% | 13,598 |
| Dec 30, 2025 | 2.85 | 2.86 | 2.63 | 2.63 | 2.63 | -8.04% | 21,485 |
| Dec 29, 2025 | 2.98 | 3.12 | 2.86 | 2.86 | 2.86 | -7.14% | 28,012 |
| Dec 26, 2025 | 3.08 | 3.09 | 2.93 | 3.08 | 3.08 | -0.26% | 13,820 |
| Dec 24, 2025 | 3.10 | 3.10 | 2.99 | 3.09 | 3.09 | 3.62% | 3,300 |
| Dec 23, 2025 | 3.16 | 3.27 | 2.98 | 2.98 | 2.98 | -5.99% | 7,168 |
| Dec 22, 2025 | 3.51 | 3.51 | 2.80 | 3.17 | 3.17 | -14.16% | 45,929 |
| Dec 19, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 0.68% | 1,090 |
| Dec 18, 2025 | 3.72 | 3.79 | 3.58 | 3.67 | 3.67 | 4.20% | 3,626 |
| Dec 17, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 2.92% | 499 |
| Dec 16, 2025 | 3.52 | 3.64 | 3.36 | 3.42 | 3.42 | -3.39% | 3,630 |
| Dec 15, 2025 | 3.56 | 3.63 | 3.54 | 3.54 | 3.54 | -1.94% | 12,703 |
| Dec 12, 2025 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | -3.48% | 27,449 |
| Dec 11, 2025 | 3.75 | 3.84 | 3.65 | 3.74 | 3.74 | -3.11% | 26,481 |
| Dec 10, 2025 | 3.86 | 3.94 | 3.68 | 3.86 | 3.86 | 6.93% | 7,438 |
| Dec 9, 2025 | 3.83 | 3.83 | 3.32 | 3.61 | 3.61 | -7.44% | 12,733 |
| Dec 8, 2025 | 3.81 | 3.95 | 3.80 | 3.90 | 3.90 | 3.72% | 2,319 |
| Dec 5, 2025 | 3.77 | 3.77 | 3.75 | 3.76 | 3.76 | -0.27% | 3,097 |
| Dec 4, 2025 | 3.60 | 3.88 | 3.60 | 3.77 | 3.77 | -0.26% | 13,274 |
| Dec 3, 2025 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | 0.80% | 3,768 |
| Dec 2, 2025 | 3.77 | 3.90 | 3.75 | 3.75 | 3.75 | -0.53% | 8,110 |
| Dec 1, 2025 | 3.66 | 3.85 | 3.60 | 3.77 | 3.77 | 1.62% | 14,191 |
| Nov 28, 2025 | 4.01 | 4.01 | 3.70 | 3.71 | 3.71 | 2.20% | 6,025 |
| Nov 26, 2025 | 3.50 | 3.92 | 3.50 | 3.63 | 3.63 | 3.71% | 66,066 |
| Nov 25, 2025 | 3.47 | 3.51 | 3.27 | 3.50 | 3.50 | 4.79% | 11,940 |
| Nov 24, 2025 | 3.53 | 3.53 | 3.19 | 3.34 | 3.34 | -8.74% | 32,699 |
| Nov 21, 2025 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | -0.81% | 2,777 |
| Nov 20, 2025 | 3.60 | 3.71 | 3.60 | 3.69 | 3.69 | -2.89% | 9,674 |
| Nov 19, 2025 | 3.85 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 2,303 |
| Nov 18, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 0.03% | 1,794 |
| Nov 17, 2025 | 3.90 | 3.96 | 3.80 | 3.90 | 3.90 | -4.41% | 9,550 |
| Nov 14, 2025 | 3.97 | 4.09 | 3.69 | 4.08 | 4.08 | 0.72% | 8,656 |
| Nov 13, 2025 | 4.08 | 4.18 | 3.99 | 4.05 | 4.05 | -0.78% | 3,623 |
| Nov 12, 2025 | 4.03 | 4.08 | 3.87 | 4.08 | 4.08 | -0.20% | 19,139 |
| Nov 11, 2025 | 4.14 | 4.17 | 4.06 | 4.09 | 4.09 | -0.49% | 3,902 |
| Nov 10, 2025 | 4.00 | 4.11 | 3.85 | 4.11 | 4.11 | -1.67% | 3,181 |
| Nov 7, 2025 | 4.26 | 4.26 | 3.93 | 4.18 | 4.18 | -2.56% | 5,509 |
| Nov 6, 2025 | 4.32 | 4.35 | 4.29 | 4.29 | 4.29 | -1.38% | 4,259 |
| Nov 5, 2025 | 4.33 | 4.43 | 4.32 | 4.35 | 4.35 | -2.03% | 4,674 |
| Nov 4, 2025 | 4.29 | 4.44 | 4.25 | 4.44 | 4.44 | 1.90% | 2,458 |
| Nov 3, 2025 | 4.35 | 4.36 | 4.20 | 4.36 | 4.36 | -0.30% | 10,435 |
| Oct 31, 2025 | 4.37 | 4.40 | 4.37 | 4.37 | 4.37 | -0.46% | 1,087 |
| Oct 30, 2025 | 4.50 | 4.51 | 4.34 | 4.39 | 4.39 | - | 11,711 |
| Oct 29, 2025 | 4.56 | 4.56 | 4.39 | 4.39 | 4.39 | -1.57% | 4,797 |
| Oct 28, 2025 | 4.59 | 4.59 | 4.46 | 4.46 | 4.46 | -1.76% | 19,157 |
| Oct 27, 2025 | 4.42 | 4.61 | 4.42 | 4.54 | 4.54 | 1.34% | 12,154 |
| Oct 24, 2025 | 4.39 | 4.58 | 4.38 | 4.48 | 4.48 | 0.67% | 10,181 |
| Oct 23, 2025 | 4.48 | 4.58 | 4.45 | 4.45 | 4.45 | -1.77% | 5,345 |
| Oct 22, 2025 | 4.52 | 4.65 | 4.42 | 4.53 | 4.53 | -0.13% | 10,879 |
| Oct 21, 2025 | 4.38 | 4.78 | 4.25 | 4.54 | 4.54 | 3.09% | 9,163 |
| Oct 20, 2025 | 4.28 | 4.45 | 4.23 | 4.40 | 4.40 | 3.29% | 12,283 |
| Oct 17, 2025 | 4.38 | 4.41 | 4.23 | 4.26 | 4.26 | -3.18% | 8,127 |
| Oct 16, 2025 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 2.02% | 1,812 |
| Oct 15, 2025 | 4.26 | 4.46 | 4.23 | 4.31 | 4.31 | -0.85% | 9,416 |
| Oct 14, 2025 | 4.31 | 4.38 | 4.29 | 4.35 | 4.35 | -1.81% | 6,729 |
| Oct 13, 2025 | 4.40 | 4.86 | 4.35 | 4.43 | 4.43 | 1.05% | 20,029 |
| Oct 10, 2025 | 4.80 | 4.80 | 4.35 | 4.38 | 4.38 | -8.67% | 13,955 |