5 DAY PERFORMANCE
-92.96%
1 MONTH PERFORMANCE
-91.70%
3 MONTH PERFORMANCE
-92.65%
6 MONTH PERFORMANCE
-90.32%
YEAR-TO-DATE PERFORMANCE
-90.21%
1 YEAR PERFORMANCE
-95.91%
111, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.02 | $7.82 (-2.49%) | $8.42 | $7.82 | 21,512 | $672.28 M |
| 03/11/2025 | $8.20 | $8.10 (-1.22%) | $8.30 | $7.76 | 28,900 | $696.35 M |
| 03/10/2025 | $8.41 | $8.12 (-3.45%) | $8.60 | $7.00 | 55,600 | $698.07 M |
| 03/07/2025 | $8.71 | $8.66 (-0.57%) | $8.75 | $8.37 | 19,017 | $744.49 M |
| 03/06/2025 | $9.01 | $8.71 (-3.33%) | $9.01 | $8.48 | 17,631 | $748.79 M |
| 03/05/2025 | $8.54 | $9.01 (5.5%) | $9.16 | $8.54 | 32,706 | $774.58 M |
| 03/04/2025 | $8.36 | $8.64 (3.35%) | $8.75 | $8.13 | 39,411 | $742.77 M |
| 03/03/2025 | $8.80 | $8.58 (-2.5%) | $8.97 | $8.40 | 22,563 | $737.62 M |
| 02/28/2025 | $8.54 | $8.87 (3.86%) | $8.88 | $8.54 | 33,900 | $762.55 M |
| 02/27/2025 | $8.60 | $8.85 (2.91%) | $9.10 | $8.51 | 61,072 | $760.83 M |
| 02/26/2025 | $8.50 | $8.53 (0.35%) | $8.56 | $8.35 | 17,807 | $733.32 M |
| 02/25/2025 | $8.06 | $8.40 (4.22%) | $8.50 | $8.01 | 14,200 | $722.14 M |
| 02/24/2025 | $8.43 | $8.39 (-0.47%) | $8.50 | $8.00 | 42,400 | $721.28 M |
| 02/21/2025 | $8.12 | $8.36 (2.96%) | $8.40 | $8.10 | 50,700 | $718.70 M |
| 02/20/2025 | $8.00 | $8.20 (2.5%) | $8.44 | $8.00 | 18,800 | $704.95 M |
| 02/19/2025 | $8.06 | $8.02 (-0.5%) | $8.39 | $7.97 | 27,433 | $689.47 M |
| 02/18/2025 | $7.70 | $8.00 (3.9%) | $8.81 | $7.70 | 63,600 | $687.75 M |
| 02/14/2025 | $7.45 | $7.65 (2.68%) | $7.73 | $7.39 | 31,100 | $657.66 M |
| 02/13/2025 | $7.04 | $7.35 (4.4%) | $7.48 | $7.04 | 26,300 | $631.87 M |
| 02/12/2025 | $6.90 | $7.36 (6.67%) | $7.53 | $6.90 | 30,542 | $632.73 M |
| 02/11/2025 | $7.16 | $6.98 (-2.51%) | $7.16 | $6.88 | 16,313 | $600.07 M |
| 02/10/2025 | $7.20 | $7.18 (-0.28%) | $7.24 | $6.96 | 34,330 | $617.26 M |
| 02/07/2025 | $6.95 | $6.98 (0.43%) | $7.09 | $6.75 | 41,319 | $600.07 M |
| 02/06/2025 | $6.30 | $6.65 (5.56%) | $6.95 | $6.30 | 50,765 | $571.70 M |
| 02/05/2025 | $6.43 | $6.22 (-3.27%) | $6.48 | $6.21 | 22,428 | $534.73 M |
| 02/04/2025 | $6.60 | $6.48 (-1.82%) | $6.75 | $6.40 | 20,013 | $557.08 M |
| 02/03/2025 | $5.68 | $6.59 (16.02%) | $6.95 | $5.55 | 48,942 | $566.54 M |
| 01/31/2025 | $5.58 | $5.82 (4.3%) | $5.86 | $5.57 | 31,900 | $500.34 M |
| 01/30/2025 | $5.47 | $5.74 (4.94%) | $5.74 | $5.41 | 43,531 | $493.46 M |
| 01/29/2025 | $5.63 | $5.55 (-1.42%) | $5.63 | $5.37 | 20,754 | $477.13 M |
| 01/28/2025 | $5.25 | $5.53 (5.33%) | $5.60 | $5.00 | 79,542 | $475.41 M |
| 01/27/2025 | $5.37 | $5.33 (-0.74%) | $5.76 | $5.20 | 85,815 | $458.22 M |
| 01/24/2025 | $4.73 | $5.28 (11.63%) | $5.66 | $4.55 | 176,019 | $453.92 M |
| 01/23/2025 | $4.31 | $4.68 (8.58%) | $5.00 | $4.18 | 555,400 | $402.34 M |
| 01/22/2025 | $4.40 | $4.42 (0.45%) | $4.60 | $4.30 | 352,400 | $379.98 M |
| 01/21/2025 | $4.50 | $4.31 (-4.22%) | $4.59 | $4.20 | 408,900 | $370.53 M |
| 01/17/2025 | $4.30 | $4.26 (-0.93%) | $4.47 | $4.16 | 437,000 | $36.58 M |
| 01/16/2025 | $4.31 | $4.29 (-0.46%) | $4.64 | $4.20 | 290,300 | $36.84 M |
| 01/15/2025 | $4.66 | $4.50 (-3.43%) | $4.70 | $4.40 | 190,200 | $38.69 M |
| 01/14/2025 | $4.50 | $4.66 (3.56%) | $4.76 | $4.14 | 378,900 | $40.06 M |
| 01/13/2025 | $5.10 | $4.41 (-13.53%) | $5.40 | $4.30 | 760,800 | $37.91 M |
| 01/10/2025 | $5.30 | $4.92 (-7.17%) | $5.30 | $4.90 | 562,100 | $42.30 M |
| 01/08/2025 | $5.70 | $5.40 (-5.26%) | $5.80 | $4.99 | 1.74 M | $46.42 M |
| 01/07/2025 | $6.25 | $5.70 (-8.8%) | $6.25 | $5.70 | 590,800 | $49.00 M |
| 01/06/2025 | $6.68 | $6.10 (-8.68%) | $6.75 | $6.10 | 315,800 | $52.44 M |
| 01/03/2025 | $6.32 | $6.47 (2.37%) | $6.97 | $6.32 | 75,300 | $55.63 M |
| 01/02/2025 | $6.68 | $6.30 (-5.69%) | $6.70 | $6.20 | 80,800 | $54.16 M |
| 12/31/2024 | $6.60 | $6.23 (-5.61%) | $6.70 | $6.00 | 249,700 | $53.56 M |
| 12/30/2024 | $7.11 | $6.50 (-8.58%) | $7.40 | $5.00 | 1.28 M | $55.88 M |
| 12/27/2024 | $7.60 | $7.35 (-3.29%) | $7.67 | $7.10 | 21,442 | $63.19 M |
| 12/26/2024 | $8.07 | $7.52 (-6.82%) | $8.07 | $7.40 | 16,191 | $64.66 M |
| 12/24/2024 | $7.30 | $7.74 (6.03%) | $8.30 | $7.30 | 8,316 | $66.55 M |
| 12/23/2024 | $8.99 | $7.40 (-17.69%) | $8.99 | $7.30 | 15,088 | $63.63 M |
| 12/20/2024 | $7.40 | $8.80 (18.92%) | $8.98 | $7.40 | 18,894 | $75.65 M |
| 12/19/2024 | $7.70 | $7.52 (-2.34%) | $7.70 | $7.30 | 5,738 | $64.68 M |
| 12/18/2024 | $7.90 | $7.69 (-2.66%) | $7.90 | $7.65 | 3,770 | $66.11 M |
| 12/17/2024 | $7.80 | $7.99 (2.44%) | $8.20 | $7.76 | 1,910 | $68.69 M |
| 12/16/2024 | $8.30 | $7.90 (-4.82%) | $8.35 | $7.62 | 2,011 | $67.92 M |
| 12/13/2024 | $8.49 | $8.30 (-2.24%) | $8.50 | $7.50 | 2,841 | $71.39 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.
