5 DAY PERFORMANCE
+105.62%
1 MONTH PERFORMANCE
+94.68%
3 MONTH PERFORMANCE
+57.60%
6 MONTH PERFORMANCE
+1.46%
YEAR-TO-DATE PERFORMANCE
+171.48%
1 YEAR PERFORMANCE
+33.14%
111 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.50 | $3.65 (4.14%) | $3.98 | $3.50 | 26.93 K | $31.15 M |
| 09/18/2026 | $3.56 | $3.60 (1.12%) | $3.61 | $3.50 | 14.30 K | $31.76 M |
| 09/17/2026 | $3.49 | $3.54 (1.43%) | $3.60 | $3.37 | 81.20 K | $31.23 M |
| 09/16/2026 | $3.28 | $3.38 (3.05%) | $3.50 | $3.28 | 11.13 K | $29.82 M |
| 09/15/2026 | $3.32 | $3.49 (5.12%) | $3.50 | $3.32 | 10.02 K | $30.79 M |
| 09/14/2026 | $3.58 | $3.50 (-2.23%) | $3.60 | $3.34 | 19.10 K | $30.88 M |
| 09/11/2026 | $3.30 | $3.59 (8.79%) | $3.65 | $3.20 | 36.72 K | $31.57 M |
| 09/10/2026 | $3.11 | $3.45 (10.93%) | $3.85 | $3.11 | 35.70 K | $30.34 M |
| 09/09/2026 | $3.01 | $3.13 (3.99%) | $3.18 | $3.01 | 1.70 K | $27.53 M |
| 09/08/2026 | $2.90 | $3.20 (10.34%) | $3.30 | $2.68 | 17.58 K | $28.14 M |
| 09/04/2026 | $3.21 | $3.47 (8.1%) | $3.47 | $3.21 | 10.80 K | $30.52 M |
| 09/03/2026 | $3.57 | $3.33 (-6.72%) | $3.57 | $3.28 | 5.63 K | $29.29 M |
| 09/02/2026 | $3.48 | $3.48 (0%) | $3.48 | $3.48 | 1.22 K | $30.61 M |
| 09/01/2026 | $3.32 | $3.32 (0%) | $3.32 | $3.32 | 817 | $29.20 M |
| 08/31/2026 | $3.34 | $3.30 (-1.2%) | $3.37 | $2.83 | 61.71 K | $29.02 M |
| 08/28/2026 | $3.46 | $3.46 (0%) | $3.46 | $3.46 | 220 | $30.43 M |
| 08/27/2026 | $3.69 | $3.46 (-6.23%) | $3.69 | $3.46 | 10.00 K | $30.43 M |
| 08/26/2026 | $3.64 | $3.74 (2.75%) | $3.74 | $3.46 | 32.64 K | $32.89 M |
| 08/25/2026 | $3.86 | $3.80 (-1.55%) | $4.08 | $3.53 | 17.90 K | $33.42 M |
| 08/24/2026 | $3.68 | $3.53 (-4.08%) | $3.68 | $3.51 | 1.85 K | $31.05 M |
| 08/21/2026 | $3.80 | $3.57 (-6.05%) | $3.80 | $3.43 | 5.71 K | $31.40 M |
| 08/20/2026 | $3.49 | $3.44 (-1.43%) | $3.65 | $3.41 | 2.02 K | $30.25 M |
| 08/19/2026 | $3.57 | $3.51 (-1.68%) | $3.57 | $3.49 | 5.62 K | $30.87 M |
| 08/18/2026 | $3.87 | $3.55 (-8.27%) | $3.87 | $3.55 | 1.74 K | $31.22 M |
| 08/17/2026 | $3.65 | $3.61 (-1.1%) | $3.65 | $3.60 | 1.70 K | $31.75 M |
| 08/14/2026 | $3.67 | $3.67 (0%) | $3.67 | $3.67 | 300 | $32.28 M |
| 08/13/2026 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 700 | $33.42 M |
| 08/12/2026 | $3.77 | $3.78 (0.27%) | $3.92 | $3.77 | 2.13 K | $33.24 M |
| 08/11/2026 | $3.91 | $3.77 (-3.58%) | $4.01 | $3.63 | 4.42 K | $33.16 M |
| 08/10/2026 | $4.09 | $4.10 (0.24%) | $4.10 | $3.83 | 4.80 K | $36.06 M |
| 08/07/2026 | $3.80 | $3.92 (3.16%) | $4.06 | $3.78 | 20.80 K | $34.48 M |
| 08/06/2026 | $3.58 | $3.79 (5.87%) | $4.10 | $3.58 | 10.60 K | $33.33 M |
| 08/05/2026 | $3.60 | $3.70 (2.78%) | $3.70 | $3.57 | 710 | $32.54 M |
| 08/04/2026 | $3.67 | $3.86 (5.18%) | $3.86 | $3.67 | 1.90 K | $33.95 M |
| 08/03/2026 | $3.66 | $3.62 (-1.09%) | $3.86 | $3.62 | 1.40 K | $31.84 M |
| 07/31/2026 | $3.70 | $3.85 (4.05%) | $3.85 | $3.69 | 1.81 K | $33.86 M |
| 07/30/2026 | $3.82 | $3.85 (0.79%) | $3.85 | $3.82 | 500 | $33.86 M |
| 07/29/2026 | $3.80 | $3.56 (-6.32%) | $3.80 | $3.56 | 1.54 K | $31.31 M |
| 07/28/2026 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 326 | $34.74 M |
| 07/27/2026 | $3.80 | $3.75 (-1.32%) | $3.80 | $3.75 | 1.80 K | $32.98 M |
| 07/24/2026 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 0 | $33.42 M |
| 07/23/2026 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 4 | $33.42 M |
| 07/22/2026 | $4.00 | $3.80 (-5%) | $4.00 | $3.78 | 1.40 K | $33.42 M |
| 07/21/2026 | $4.00 | $3.91 (-2.25%) | $4.00 | $3.88 | 1.91 K | $34.39 M |
| 07/20/2026 | $3.74 | $3.77 (0.8%) | $4.01 | $3.72 | 10.40 K | $33.16 M |
| 07/17/2026 | $3.55 | $3.63 (2.25%) | $3.70 | $3.55 | 4.01 K | $31.93 M |
| 07/16/2026 | $3.91 | $3.79 (-3.07%) | $3.97 | $3.75 | 4.53 K | $33.33 M |
| 07/15/2026 | $4.12 | $3.87 (-6.07%) | $4.20 | $3.86 | 4.54 K | $34.04 M |
| 07/14/2026 | $4.00 | $3.98 (-0.5%) | $4.18 | $3.89 | 19.70 K | $35.00 M |
| 07/13/2026 | $4.15 | $3.80 (-8.43%) | $4.16 | $3.80 | 4.94 K | $33.42 M |
| 07/10/2026 | $4.15 | $4.20 (1.2%) | $4.24 | $4.00 | 35.90 K | $36.94 M |
| 07/09/2026 | $4.16 | $4.01 (-3.61%) | $4.16 | $3.82 | 24.10 K | $35.27 M |
| 07/08/2026 | $3.97 | $4.18 (5.29%) | $4.38 | $3.88 | 21.00 K | $36.76 M |
| 07/07/2026 | $3.90 | $4.08 (4.62%) | $4.30 | $3.47 | 35.90 K | $35.88 M |
| 07/06/2026 | $4.12 | $3.93 (-4.61%) | $4.31 | $3.93 | 4.72 K | $34.56 M |
| 07/02/2026 | $4.23 | $4.13 (-2.36%) | $4.28 | $4.13 | 4.92 K | $36.32 M |
| 07/01/2026 | $4.31 | $4.14 (-3.94%) | $4.35 | $4.12 | 18.64 K | $36.41 M |
| 06/30/2026 | $4.15 | $4.34 (4.58%) | $4.38 | $4.06 | 200.52 K | $38.17 M |
| 06/29/2026 | $4.02 | $4.13 (2.74%) | $4.50 | $3.91 | 45.10 K | $36.32 M |
| 06/26/2026 | $4.05 | $4.08 (0.74%) | $4.18 | $3.90 | 21.70 K | $35.88 M |
| 06/25/2026 | $4.07 | $4.00 (-1.72%) | $4.47 | $4.00 | 6.50 K | $35.18 M |
| 06/24/2026 | $4.26 | $4.01 (-5.87%) | $4.50 | $4.01 | 19.10 K | $35.27 M |
| 06/23/2026 | $3.70 | $4.29 (15.95%) | $4.38 | $3.70 | 41.30 K | $37.73 M |
| 06/22/2026 | $4.60 | $3.70 (-19.57%) | $4.60 | $3.65 | 27.70 K | $32.54 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.
