5 DAY PERFORMANCE
+80.52%
1 MONTH PERFORMANCE
+70.34%
3 MONTH PERFORMANCE
+24.55%
6 MONTH PERFORMANCE
-6.08%
YEAR-TO-DATE PERFORMANCE
+171.48%
1 YEAR PERFORMANCE
+1.91%
111 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.80 | $4.09 (7.5%) | $4.09 | $3.77 | 10.52 K | $34.26 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 |
| 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 |
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.
