5 DAY PERFORMANCE
+15.83%
1 MONTH PERFORMANCE
+6.60%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
+62.00%
YEAR-TO-DATE PERFORMANCE
+171.48%
1 YEAR PERFORMANCE
-13.99%
111 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.66 | $5.67 (0.27%) | $5.67 | $5.66 | 8.62 K | $51.44 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 | $56.10 M |
| 04/01/2026 | $6.50 | $6.62 (1.85%) | $7.19 | $6.50 | 15.90 K | $57.67 M |
| 03/31/2026 | $6.30 | $6.52 (3.49%) | $6.65 | $6.28 | 8.32 K | $56.80 M |
| 03/30/2026 | $6.27 | $6.43 (2.55%) | $6.43 | $6.27 | 5.04 K | $56.01 M |
| 03/27/2026 | $6.40 | $6.24 (-2.5%) | $6.40 | $6.11 | 10.70 K | $54.36 M |
| 03/26/2026 | $6.25 | $6.45 (3.2%) | $6.45 | $6.25 | 2.70 K | $56.19 M |
| 03/25/2026 | $6.07 | $6.29 (3.62%) | $7.19 | $6.07 | 22.80 K | $54.79 M |
| 03/24/2026 | $6.65 | $6.36 (-4.36%) | $6.81 | $6.15 | 45.82 K | $55.40 M |
| 03/23/2026 | $6.71 | $6.70 (-0.15%) | $6.81 | $6.41 | 12.48 K | $58.36 M |
| 03/20/2026 | $6.95 | $6.85 (-1.44%) | $6.99 | $6.45 | 21.85 K | $59.67 M |
| 03/19/2026 | $6.63 | $6.59 (-0.6%) | $6.63 | $6.26 | 8.45 K | $57.40 M |
| 03/18/2026 | $6.51 | $6.60 (1.38%) | $6.60 | $6.42 | 8.14 K | $57.49 M |
| 03/17/2026 | $6.76 | $6.84 (1.18%) | $6.85 | $6.59 | 5.50 K | $59.58 M |
| 03/16/2026 | $6.67 | $6.77 (1.5%) | $6.79 | $6.50 | 10.35 K | $58.97 M |
| 03/13/2026 | $6.37 | $6.58 (3.3%) | $6.60 | $6.37 | 4.43 K | $57.32 M |
| 03/12/2026 | $6.15 | $6.48 (5.37%) | $6.69 | $6.02 | 42.80 K | $56.45 M |
| 03/11/2026 | $6.84 | $6.19 (-9.5%) | $7.20 | $6.05 | 56.03 K | $53.92 M |
| 03/10/2026 | $6.86 | $6.84 (-0.29%) | $7.10 | $6.84 | 10.70 K | $59.58 M |
| 03/09/2026 | $6.81 | $6.94 (1.91%) | $7.21 | $6.81 | 9.63 K | $60.45 M |
| 03/06/2026 | $7.20 | $6.96 (-3.33%) | $7.20 | $6.95 | 7.10 K | $60.63 M |
| 03/05/2026 | $7.55 | $7.24 (-4.11%) | $7.61 | $7.24 | 13.94 K | $63.07 M |
| 03/04/2026 | $7.64 | $7.65 (0.13%) | $7.68 | $7.63 | 5.30 K | $66.64 M |
| 03/03/2026 | $7.66 | $7.68 (0.26%) | $7.77 | $7.62 | 4.60 K | $66.90 M |
| 03/02/2026 | $7.74 | $7.90 (2.07%) | $8.00 | $7.70 | 9.32 K | $68.82 M |
| 02/27/2026 | $8.10 | $7.91 (-2.35%) | $8.10 | $7.85 | 20.91 K | $68.90 M |
| 02/26/2026 | $8.20 | $8.08 (-1.46%) | $8.23 | $8.00 | 17.50 K | $70.38 M |
| 02/25/2026 | $8.20 | $8.29 (1.1%) | $8.29 | $8.15 | 11.40 K | $72.21 M |
| 02/24/2026 | $8.26 | $8.30 (0.48%) | $8.30 | $8.16 | 22.93 K | $72.30 M |
| 02/23/2026 | $8.18 | $8.38 (2.44%) | $8.41 | $8.18 | 12.37 K | $73.00 M |
| 02/20/2026 | $8.29 | $8.18 (-1.33%) | $8.29 | $8.18 | 19.23 K | $71.26 M |
| 02/19/2026 | $8.14 | $8.27 (1.6%) | $8.32 | $8.10 | 29.70 K | $72.04 M |
| 02/18/2026 | $8.10 | $8.24 (1.73%) | $8.53 | $8.10 | 40.47 K | $71.78 M |
| 02/17/2026 | $8.11 | $8.08 (-0.37%) | $8.20 | $7.51 | 16.10 K | $70.38 M |
| 02/13/2026 | $7.74 | $8.10 (4.65%) | $8.19 | $7.74 | 127.45 K | $70.56 M |
| 02/12/2026 | $7.78 | $7.85 (0.9%) | $7.93 | $7.50 | 113.22 K | $68.38 M |
| 02/11/2026 | $7.91 | $7.86 (-0.63%) | $7.91 | $7.43 | 10.30 K | $68.47 M |
| 02/10/2026 | $7.25 | $7.99 (10.21%) | $8.06 | $7.01 | 42.50 K | $69.60 M |
| 02/09/2026 | $7.36 | $7.20 (-2.17%) | $7.52 | $7.09 | 29.82 K | $62.72 M |
| 02/06/2026 | $7.43 | $7.40 (-0.4%) | $7.53 | $7.11 | 15.46 K | $64.46 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.
