111, Inc. (YI)
NASDAQ: YI · Real-Time Price · USD
6.55
-0.30 (-4.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed
111, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | - | -3.65% | 3,934 |
| Apr 27, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 1,515 |
| Apr 24, 2026 | 6.98 | 7.05 | 6.80 | 6.80 | 6.80 | -0.44% | 4,947 |
| Apr 23, 2026 | 6.95 | 7.00 | 6.53 | 6.83 | 6.83 | 1.19% | 7,948 |
| Apr 22, 2026 | 6.76 | 7.09 | 6.48 | 6.75 | 6.75 | -1.75% | 6,792 |
| Apr 21, 2026 | 6.66 | 6.87 | 6.65 | 6.87 | 6.87 | 4.09% | 2,500 |
| Apr 20, 2026 | 6.60 | 7.10 | 6.51 | 6.60 | 6.60 | -1.89% | 54,765 |
| Apr 17, 2026 | 6.72 | 6.81 | 6.66 | 6.73 | 6.73 | 0.85% | 12,593 |
| Apr 16, 2026 | 6.90 | 7.03 | 6.63 | 6.67 | 6.67 | -4.58% | 21,885 |
| Apr 15, 2026 | 6.70 | 7.19 | 6.63 | 6.99 | 6.99 | 2.64% | 14,697 |
| Apr 14, 2026 | 6.67 | 7.03 | 6.60 | 6.81 | 6.81 | 0.29% | 3,149 |
| Apr 13, 2026 | 6.95 | 7.25 | 6.79 | 6.79 | 6.79 | 3.19% | 10,260 |
| Apr 10, 2026 | 6.49 | 6.87 | 6.36 | 6.58 | 6.58 | 2.65% | 6,213 |
| Apr 9, 2026 | 6.53 | 6.55 | 6.31 | 6.41 | 6.41 | -1.08% | 13,029 |
| Apr 8, 2026 | 6.41 | 6.63 | 6.41 | 6.48 | 6.48 | 4.18% | 5,931 |
| Apr 7, 2026 | 6.43 | 6.43 | 6.20 | 6.22 | 6.22 | -4.60% | 2,171 |
| Apr 6, 2026 | 6.64 | 6.64 | 6.43 | 6.52 | 6.52 | 1.24% | 3,304 |
| Apr 2, 2026 | 6.91 | 7.13 | 6.44 | 6.44 | 6.44 | -2.72% | 6,527 |
| Apr 1, 2026 | 6.50 | 7.19 | 6.50 | 6.62 | 6.62 | 1.53% | 15,890 |
| Mar 31, 2026 | 6.30 | 6.65 | 6.28 | 6.52 | 6.52 | 1.40% | 8,321 |
| Mar 30, 2026 | 6.27 | 6.43 | 6.27 | 6.43 | 6.43 | 3.11% | 5,036 |
| Mar 27, 2026 | 6.40 | 6.40 | 6.11 | 6.24 | 6.24 | -3.32% | 10,477 |
| Mar 26, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 2.54% | 2,659 |
| Mar 25, 2026 | 6.07 | 7.19 | 6.07 | 6.29 | 6.29 | -1.02% | 22,750 |
| Mar 24, 2026 | 6.65 | 6.81 | 6.15 | 6.36 | 6.36 | -5.15% | 45,817 |
| Mar 23, 2026 | 6.71 | 6.81 | 6.41 | 6.70 | 6.70 | -2.19% | 12,480 |
| Mar 20, 2026 | 6.95 | 6.99 | 6.45 | 6.85 | 6.85 | 3.95% | 21,848 |
| Mar 19, 2026 | 6.63 | 6.63 | 6.26 | 6.59 | 6.59 | -0.15% | 8,447 |
| Mar 18, 2026 | 6.51 | 6.60 | 6.42 | 6.60 | 6.60 | -3.51% | 8,138 |
| Mar 17, 2026 | 6.76 | 6.85 | 6.59 | 6.84 | 6.84 | 1.03% | 5,462 |
| Mar 16, 2026 | 6.67 | 6.79 | 6.50 | 6.77 | 6.77 | 2.89% | 10,345 |
| Mar 13, 2026 | 6.37 | 6.60 | 6.37 | 6.58 | 6.58 | 1.54% | 4,427 |
| Mar 12, 2026 | 6.15 | 6.69 | 6.02 | 6.48 | 6.48 | 4.68% | 42,758 |
| Mar 11, 2026 | 6.84 | 7.21 | 6.05 | 6.19 | 6.19 | -9.50% | 56,030 |
| Mar 10, 2026 | 6.86 | 7.10 | 6.84 | 6.84 | 6.84 | -1.46% | 10,659 |
| Mar 9, 2026 | 6.81 | 7.21 | 6.81 | 6.94 | 6.94 | -0.27% | 9,528 |
| Mar 6, 2026 | 7.20 | 7.20 | 6.95 | 6.96 | 6.96 | -3.87% | 7,072 |
| 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% | 9,315 |
| 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% | 22,933 |
| Feb 23, 2026 | 8.18 | 8.41 | 8.18 | 8.38 | 8.38 | 2.44% | 12,373 |
| 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% | 40,472 |
| 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% | 127,449 |
| Feb 12, 2026 | 7.78 | 7.93 | 7.50 | 7.85 | 7.85 | -0.19% | 113,216 |
| 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% | 42,450 |
| 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% | 15,464 |
| Feb 5, 2026 | 7.73 | 7.95 | 7.45 | 7.45 | 7.45 | -2.36% | 40,903 |
| Feb 4, 2026 | 7.32 | 7.87 | 7.15 | 7.63 | 7.63 | 8.38% | 36,835 |
| 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% | 104,561 |
| Jan 30, 2026 | 5.28 | 11.17 | 5.28 | 7.30 | 7.30 | 41.20% | 372,818 |
| Jan 29, 2026 | 5.30 | 5.38 | 5.11 | 5.17 | 5.17 | -2.82% | 18,030 |
| 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% | 15,320 |
| Jan 26, 2026 | 5.12 | 5.44 | 5.01 | 5.01 | 5.01 | -2.34% | 8,824 |
| 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 | - | 14,468 |
| Jan 21, 2026 | 5.12 | 5.60 | 5.12 | 5.33 | 5.33 | 4.92% | 18,188 |
| 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% | 81,429 |
| Jan 14, 2026 | 5.12 | 6.86 | 5.03 | 5.76 | 5.76 | 15.20% | 267,064 |
| Jan 13, 2026 | 3.75 | 5.35 | 3.63 | 5.00 | 5.00 | 36.99% | 545,816 |
| Jan 12, 2026 | 3.18 | 3.79 | 3.18 | 3.65 | 3.65 | 18.51% | 26,520 |
| 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% | 75,964 |
| 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% | 17,018 |
| 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% | 28,017 |
| 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% | 1,097 |
| Dec 18, 2025 | 3.72 | 3.79 | 3.58 | 3.67 | 3.67 | 4.20% | 3,735 |
| 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% | 12,738 |
| 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% | 3,807 |