5 DAY PERFORMANCE
+57.60%
1 MONTH PERFORMANCE
+21.93%
3 MONTH PERFORMANCE
+3.73%
6 MONTH PERFORMANCE
+133.22%
YEAR-TO-DATE PERFORMANCE
+171.48%
1 YEAR PERFORMANCE
-9.51%
111 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.60 | $3.70 (-19.57%) | $4.60 | $3.65 | 27.70 K | $32.54 M |
| 06/18/2026 | $4.47 | $4.41 (-1.34%) | $4.70 | $4.36 | 54.43 K | $38.79 M |
| 06/17/2026 | $4.71 | $4.41 (-6.37%) | $4.71 | $4.40 | 7.52 K | $38.79 M |
| 06/16/2026 | $4.90 | $4.45 (-9.18%) | $4.90 | $4.37 | 29.70 K | $39.14 M |
| 06/15/2026 | $4.81 | $4.57 (-4.99%) | $5.00 | $4.43 | 22.80 K | $40.19 M |
| 06/12/2026 | $4.60 | $4.89 (6.3%) | $5.13 | $4.45 | 63.63 K | $43.01 M |
| 06/11/2026 | $4.36 | $4.28 (-1.83%) | $4.80 | $4.23 | 48.00 K | $37.64 M |
| 06/10/2026 | $4.47 | $4.36 (-2.46%) | $4.64 | $4.05 | 25.70 K | $38.35 M |
| 06/09/2026 | $4.85 | $4.40 (-9.28%) | $4.85 | $4.40 | 10.04 K | $38.70 M |
| 06/08/2026 | $4.93 | $4.74 (-3.85%) | $5.23 | $4.60 | 15.73 K | $41.69 M |
| 06/05/2026 | $4.92 | $4.78 (-2.85%) | $5.15 | $4.72 | 19.70 K | $42.04 M |
| 06/04/2026 | $5.26 | $4.72 (-10.27%) | $5.28 | $4.57 | 80.90 K | $41.51 M |
| 06/03/2026 | $5.17 | $5.26 (1.74%) | $5.43 | $5.02 | 28.44 K | $46.26 M |
| 06/02/2026 | $5.45 | $5.44 (-0.18%) | $5.60 | $5.13 | 27.00 K | $47.84 M |
| 06/01/2026 | $5.33 | $5.44 (2.06%) | $5.58 | $5.09 | 58.10 K | $47.67 M |
| 05/29/2026 | $5.50 | $5.28 (-4%) | $5.50 | $5.17 | 19.20 K | $46.27 M |
| 05/28/2026 | $5.40 | $5.47 (1.3%) | $5.58 | $4.71 | 18.98 K | $47.93 M |
| 05/27/2026 | $5.30 | $5.40 (1.89%) | $5.55 | $4.75 | 53.00 K | $47.32 M |
| 05/26/2026 | $5.57 | $5.33 (-4.31%) | $5.76 | $5.26 | 15.22 K | $46.70 M |
| 05/22/2026 | $5.37 | $5.70 (6.15%) | $5.77 | $5.01 | 22.45 K | $49.95 M |
| 05/21/2026 | $5.76 | $5.50 (-4.51%) | $5.80 | $5.50 | 20.91 K | $48.19 M |
| 05/20/2026 | $5.82 | $5.73 (-1.55%) | $5.95 | $5.72 | 13.03 K | $50.21 M |
| 05/19/2026 | $5.85 | $5.78 (-1.2%) | $5.95 | $5.71 | 4.10 K | $50.65 M |
| 05/18/2026 | $5.85 | $5.85 (0%) | $6.37 | $5.70 | 32.24 K | $51.26 M |
| 05/15/2026 | $5.89 | $5.79 (-1.7%) | $6.06 | $5.71 | 9.00 K | $50.74 M |
| 05/14/2026 | $6.12 | $6.00 (-1.96%) | $6.17 | $5.84 | 11.10 K | $52.58 M |
| 05/13/2026 | $6.07 | $6.10 (0.49%) | $6.17 | $5.79 | 26.61 K | $53.45 M |
| 05/12/2026 | $6.00 | $6.07 (1.17%) | $6.07 | $5.83 | 11.60 K | $53.19 M |
| 05/11/2026 | $6.08 | $5.77 (-5.1%) | $6.36 | $5.73 | 16.40 K | $50.56 M |
| 05/08/2026 | $5.58 | $6.05 (8.42%) | $6.05 | $5.58 | 14.90 K | $53.01 M |
| 05/07/2026 | $5.71 | $5.58 (-2.28%) | $6.23 | $5.51 | 22.83 K | $48.90 M |
| 05/06/2026 | $5.56 | $5.71 (2.7%) | $6.11 | $5.55 | 11.62 K | $50.03 M |
| 05/05/2026 | $5.92 | $5.71 (-3.55%) | $6.12 | $5.30 | 23.70 K | $50.03 M |
| 05/04/2026 | $6.20 | $5.92 (-4.52%) | $6.43 | $5.89 | 4.80 K | $51.87 M |
| 05/01/2026 | $6.09 | $6.00 (-1.48%) | $6.50 | $6.00 | 7.44 K | $52.58 M |
| 04/30/2026 | $6.55 | $6.20 (-5.34%) | $6.78 | $6.20 | 9.10 K | $54.33 M |
| 04/29/2026 | $6.88 | $6.81 (-1.02%) | $6.88 | $6.51 | 4.33 K | $59.67 M |
| 04/28/2026 | $6.61 | $6.55 (-0.91%) | $6.64 | $6.55 | 4.31 K | $57.39 M |
| 04/27/2026 | $6.95 | $6.85 (-1.44%) | $6.95 | $6.85 | 1.52 K | $60.02 M |
| 04/24/2026 | $6.98 | $6.80 (-2.58%) | $7.05 | $6.80 | 5.00 K | $59.59 M |
| 04/23/2026 | $6.95 | $6.83 (-1.73%) | $7.00 | $6.53 | 7.95 K | $59.85 M |
| 04/22/2026 | $6.76 | $6.75 (-0.15%) | $7.09 | $6.48 | 6.80 K | $59.15 M |
| 04/21/2026 | $6.66 | $6.87 (3.15%) | $6.87 | $6.65 | 2.50 K | $60.20 M |
| 04/20/2026 | $6.60 | $6.60 (0%) | $7.10 | $6.51 | 54.80 K | $57.83 M |
| 04/17/2026 | $6.72 | $6.73 (0.15%) | $6.81 | $6.66 | 12.77 K | $58.97 M |
| 04/16/2026 | $6.90 | $6.67 (-3.33%) | $7.03 | $6.63 | 21.90 K | $58.45 M |
| 04/15/2026 | $6.70 | $6.99 (4.33%) | $7.19 | $6.63 | 14.70 K | $61.25 M |
| 04/14/2026 | $6.67 | $6.81 (2.1%) | $7.03 | $6.60 | 3.15 K | $59.67 M |
| 04/13/2026 | $6.95 | $6.79 (-2.3%) | $7.25 | $6.79 | 10.45 K | $59.50 M |
| 04/10/2026 | $6.49 | $6.58 (1.39%) | $6.87 | $6.36 | 6.25 K | $57.66 M |
| 04/09/2026 | $6.53 | $6.41 (-1.84%) | $6.55 | $6.31 | 13.11 K | $56.17 M |
| 04/08/2026 | $6.41 | $6.48 (1.09%) | $6.63 | $6.41 | 5.93 K | $56.78 M |
| 04/07/2026 | $6.43 | $6.22 (-3.27%) | $6.43 | $6.20 | 2.20 K | $54.50 M |
| 04/06/2026 | $6.64 | $6.52 (-1.81%) | $6.64 | $6.43 | 3.30 K | $57.13 M |
| 04/02/2026 | $6.91 | $6.44 (-6.8%) | $7.13 | $6.44 | 6.53 K | $56.43 M |
| 04/01/2026 | $6.50 | $6.62 (1.85%) | $7.19 | $6.50 | 15.90 K | $58.01 M |
| 03/31/2026 | $6.30 | $6.52 (3.49%) | $6.65 | $6.28 | 8.32 K | $57.13 M |
| 03/30/2026 | $6.27 | $6.43 (2.55%) | $6.43 | $6.27 | 5.04 K | $56.34 M |
| 03/27/2026 | $6.40 | $6.24 (-2.5%) | $6.40 | $6.11 | 10.70 K | $54.68 M |
| 03/26/2026 | $6.25 | $6.45 (3.2%) | $6.45 | $6.25 | 2.70 K | $56.52 M |
| 03/25/2026 | $6.07 | $6.29 (3.62%) | $7.19 | $6.07 | 22.80 K | $55.12 M |
| 03/24/2026 | $6.65 | $6.36 (-4.36%) | $6.81 | $6.15 | 45.82 K | $55.73 M |
| 03/23/2026 | $6.71 | $6.70 (-0.15%) | $6.81 | $6.41 | 12.48 K | $58.71 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.
