5 DAY PERFORMANCE
+143.86%
1 MONTH PERFORMANCE
+120.63%
3 MONTH PERFORMANCE
+87.84%
6 MONTH PERFORMANCE
+21.72%
YEAR-TO-DATE PERFORMANCE
+171.48%
1 YEAR PERFORMANCE
+59.77%
111 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.05 | $2.98 (-2.3%) | $3.07 | $2.95 | 32.82 K | $26.29 M |
| 11/04/2026 | $3.05 | $3.00 (-1.64%) | $3.05 | $3.00 | 8.61 K | $26.47 M |
| 11/03/2026 | $3.03 | $3.02 (-0.33%) | $3.05 | $3.00 | 4.12 K | $26.65 M |
| 11/02/2026 | $2.86 | $2.92 (2.1%) | $3.02 | $2.83 | 3.10 K | $25.76 M |
| 10/30/2026 | $2.94 | $2.85 (-3.06%) | $2.94 | $2.85 | 21.64 K | $25.15 M |
| 10/29/2026 | $2.96 | $2.98 (0.68%) | $3.09 | $2.76 | 100.41 K | $26.29 M |
| 10/28/2026 | $2.94 | $2.97 (1.02%) | $3.12 | $2.94 | 5.41 K | $26.20 M |
| 10/27/2026 | $2.95 | $3.00 (1.69%) | $3.08 | $2.92 | 16.20 K | $26.47 M |
| 10/26/2026 | $3.00 | $3.00 (0%) | $3.12 | $2.96 | 11.34 K | $26.47 M |
| 10/23/2026 | $3.05 | $2.86 (-6.23%) | $3.08 | $2.85 | 15.23 K | $25.23 M |
| 10/22/2026 | $3.15 | $3.07 (-2.54%) | $3.18 | $3.07 | 14.40 K | $27.09 M |
| 10/21/2026 | $3.15 | $3.15 (0%) | $3.22 | $3.15 | 6.44 K | $27.79 M |
| 10/20/2026 | $3.15 | $3.13 (-0.63%) | $3.20 | $3.13 | 9.40 K | $27.62 M |
| 10/19/2026 | $3.13 | $3.14 (0.32%) | $3.14 | $3.13 | 7.44 K | $27.70 M |
| 10/16/2026 | $3.09 | $3.13 (1.29%) | $3.23 | $3.09 | 11.80 K | $27.62 M |
| 10/15/2026 | $3.03 | $3.09 (1.98%) | $3.24 | $3.01 | 24.61 K | $27.26 M |
| 10/14/2026 | $3.13 | $3.11 (-0.64%) | $3.24 | $3.11 | 927 | $27.44 M |
| 10/13/2026 | $3.15 | $3.10 (-1.59%) | $3.25 | $3.10 | 33.80 K | $27.35 M |
| 10/12/2026 | $3.15 | $3.11 (-1.27%) | $3.15 | $3.10 | 5.20 K | $27.44 M |
| 10/09/2026 | $3.15 | $3.15 (0%) | $3.16 | $3.15 | 6.24 K | $27.79 M |
| 10/08/2026 | $3.12 | $3.14 (0.64%) | $3.22 | $3.07 | 3.02 K | $27.70 M |
| 10/07/2026 | $3.15 | $3.15 (0%) | $3.22 | $3.09 | 18.83 K | $27.79 M |
| 10/06/2026 | $3.14 | $3.09 (-1.59%) | $3.25 | $3.09 | 13.11 K | $27.26 M |
| 10/05/2026 | $3.21 | $3.15 (-1.87%) | $3.21 | $3.15 | 4.66 K | $27.79 M |
| 10/02/2026 | $3.26 | $3.22 (-1.23%) | $3.57 | $3.21 | 15.56 K | $28.41 M |
| 10/01/2026 | $3.47 | $3.31 (-4.61%) | $3.47 | $3.26 | 9.70 K | $29.20 M |
| 09/30/2026 | $3.49 | $3.43 (-1.72%) | $3.77 | $3.30 | 17.91 K | $30.26 M |
| 09/29/2026 | $3.50 | $3.50 (0%) | $3.59 | $3.50 | 10.50 K | $30.88 M |
| 09/28/2026 | $3.90 | $3.52 (-9.74%) | $3.90 | $3.52 | 18.00 K | $31.06 M |
| 09/25/2026 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 600 | $31.76 M |
| 09/24/2026 | $3.59 | $3.59 (0%) | $3.59 | $3.59 | 644 | $31.68 M |
| 09/23/2026 | $3.67 | $3.71 (1.09%) | $3.85 | $3.52 | 19.50 K | $32.73 M |
| 09/22/2026 | $3.79 | $3.55 (-6.33%) | $3.87 | $3.50 | 28.30 K | $31.32 M |
| 09/21/2026 | $3.51 | $3.65 (3.99%) | $4.08 | $3.50 | 26.93 K | $32.20 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 |
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.
