111 (YI) Stock Chart & Stock Price History

→ You’re invited: Biggest crypto event of 2024 (From InvestorPlace) (Ad)

Free YI Stock Alerts

$1.00

+0.03 (+3.09%)

(As of 04/18/2024 ET)

Compare

111 Stock Price Performance

5 Day Performance: -9.09%
1 Month Performance: -32.89%
3 Month Performance: -31.51%
6 Month Performance: -57.98%
Year-To-Date Performance: -35.48%
1 Year Performance: -63.49%

Receive YI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for 111 and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

YI Stock Chart for Friday, April, 19, 2024

111 Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$0.97	$1.00 +3.08%	$1.13	$0.99	12,071 shs	$83.52 million
04/17/2024	$1.01	$0.97 -3.95%	$1.08	$0.97	27,266 shs	$81.02 million
04/16/2024	$1.02	$1.01 -0.98%	$1.08	$1.00	75,765 shs	$84.36 million
04/15/2024	$1.10	$1.02 -7.27%	$1.11	$1.01	44,457 shs	$85.19 million
04/12/2024	$1.07	$1.10 +2.80%	$1.13	$1.06	30,104 shs	$91.87 million
04/11/2024	$1.13	$1.07 -5.31%	$1.17	$1.06	19,132 shs	$89.36 million
Get the Latest News and Ratings for YI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for 111 and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$1.15	$1.13 -1.74%	$1.15	$1.13	49,199 shs	$94.38 million
04/09/2024	$1.13	$1.15 +1.77%	$1.20	$1.13	124,507 shs	$96.05 million
04/08/2024	$1.12	$1.13 +0.89%	$1.15	$1.13	24,607 shs	$94.38 million
04/05/2024	$1.14	$1.12 -1.75%	$1.16	$1.10	61,721 shs	$93.54 million
04/04/2024	$1.13	$1.14 +1.33%	$1.17	$1.13	28,394 shs	$95.21 million
04/03/2024	$1.18	$1.13 -4.66%	$1.22	$1.11	45,308 shs	$93.96 million
04/02/2024	$1.23	$1.18 -4.07%	$1.22	$1.10	30,520 shs	$98.55 million
04/01/2024	$1.16	$1.23 +6.03%	$1.24	$1.16	62,939 shs	$102.73 million
03/29/2024	$1.16	$1.16	$1.18	$1.00	158,963 shs	$96.88 million
03/28/2024	$1.01	$1.16 +14.85%	$1.18	$1.00	158,929 shs	$96.88 million
03/27/2024	$1.04	$1.01 -2.88%	$1.03	$0.99	83,239 shs	$84.36 million
03/26/2024	$1.09	$1.04 -4.59%	$1.08	$0.98	169,749 shs	$86.86 million
03/25/2024	$1.06	$1.09 +2.83%	$1.11	$1.06	73,933 shs	$91.04 million
03/22/2024	$1.22	$1.06 -13.11%	$1.28	$1.04	263,966 shs	$88.53 million
03/21/2024	$1.53	$1.22 -20.26%	$1.58	$1.21	273,112 shs	$101.89 million
03/20/2024	$1.49	$1.53 +2.68%	$1.54	$1.45	79,980 shs	$127.79 million
03/19/2024	$1.49	$1.49	$1.54	$1.32	87,083 shs	$124.45 million
03/18/2024	$1.52	$1.49 -1.97%	$1.55	$1.49	182,588 shs	$124.45 million
03/15/2024	$1.49	$1.52 +2.01%	$1.53	$1.47	211,236 shs	$126.95 million
03/14/2024	$1.49	$1.49	$1.49	$1.43	94,992 shs	$124.45 million
03/13/2024	$1.42	$1.49 +4.93%	$1.51	$1.40	155,195 shs	$124.45 million
03/12/2024	$1.38	$1.42 +2.90%	$1.42	$1.38	145,110 shs	$118.59 million
03/11/2024	$1.36	$1.38 +1.57%	$1.39	$1.29	23,660 shs	$115.26 million
03/08/2024	$1.35	$1.36 +0.64%	$1.39	$1.33	29,936 shs	$113.48 million
03/07/2024	$1.39	$1.35 -2.88%	$1.40	$1.33	26,604 shs	$112.75 million
03/06/2024	$1.36	$1.39 +2.21%	$1.42	$1.34	77,258 shs	$116.09 million
03/05/2024	$1.35	$1.36 +0.74%	$1.39	$1.28	89,387 shs	$113.59 million
03/04/2024	$1.38	$1.35 -2.17%	$1.36	$1.31	33,582 shs	$112.75 million
03/01/2024	$1.37	$1.38 +0.73%	$1.40	$1.33	55,376 shs	$115.26 million
02/29/2024	$1.36	$1.37 +0.74%	$1.41	$1.31	18,209 shs	$114.42 million
02/28/2024	$1.35	$1.36 +0.74%	$1.40	$1.32	28,171 shs	$113.59 million
02/27/2024	$1.35	$1.35	$1.44	$1.34	70,518 shs	$112.75 million
02/26/2024	$1.35	$1.35	$1.44	$1.34	19,545 shs	$112.75 million
02/23/2024	$1.35	$1.35	$1.36	$1.32	18,005 shs	$112.75 million
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad) You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better. Click here to find out that this 8,788% cryptocurrency is.
02/22/2024	$1.33	$1.35 +1.50%	$1.36	$1.28	46,964 shs	$112.75 million
02/21/2024	$1.38	$1.33 -3.62%	$1.42	$1.30	66,881 shs	$111.08 million
02/20/2024	$1.50	$1.38 -8.00%	$1.49	$1.38	15,411 shs	$115.26 million
02/19/2024	$1.50	$1.50	$1.52	$1.45	36,500 shs	$125.28 million
02/16/2024	$1.51	$1.50 -0.66%	$1.52	$1.45	36,539 shs	$125.28 million
02/15/2024	$1.46	$1.51 +3.42%	$1.56	$1.42	38,978 shs	$126.12 million
02/14/2024	$1.39	$1.46 +5.04%	$1.48	$1.41	32,880 shs	$121.94 million
02/13/2024	$1.50	$1.39 -7.33%	$1.47	$1.38	13,474 shs	$116.09 million
02/12/2024	$1.39	$1.50 +7.91%	$1.51	$1.39	95,893 shs	$125.28 million
02/09/2024	$1.37	$1.36 -0.73%	$1.42	$1.36	23,528 shs	$113.59 million
02/08/2024	$1.37	$1.37 +0.37%	$1.43	$1.34	61,230 shs	$114.42 million
02/07/2024	$1.40	$1.37 -2.50%	$1.40	$1.25	151,488 shs	$116.92 million
02/06/2024	$1.36	$1.40 +2.94%	$1.41	$1.35	63,796 shs	$116.93 million
02/05/2024	$1.40	$1.36 -2.86%	$1.39	$1.36	17,309 shs	$113.59 million
02/02/2024	$1.39	$1.40 +0.72%	$1.40	$1.34	47,123 shs	$116.93 million
02/01/2024	$1.37	$1.39 +1.46%	$1.40	$1.37	17,723 shs	$116.09 million
01/31/2024	$1.37	$1.37	$1.40	$1.32	34,914 shs	$114.42 million
01/30/2024	$1.44	$1.37 -4.86%	$1.42	$1.37	85,043 shs	$114.42 million
01/29/2024	$1.49	$1.44 -3.36%	$1.49	$1.40	91,872 shs	$120.27 million
01/26/2024	$1.56	$1.50 -3.85%	$1.57	$1.48	40,515 shs	$125.28 million
01/25/2024	$1.50	$1.56 +4.00%	$1.57	$1.51	14,699 shs	$130.29 million
01/24/2024	$1.55	$1.50 -3.23%	$1.60	$1.49	39,515 shs	$125.28 million
01/23/2024	$1.54	$1.55 +0.65%	$1.59	$1.51	45,411 shs	$129.45 million
01/22/2024	$1.46	$1.54 +5.48%	$1.55	$1.43	73,695 shs	$128.62 million
01/19/2024	$1.46	$1.46	$1.48	$1.43	51,951 shs	$121.94 million
01/18/2024	$1.51	$1.46 -3.31%	$1.51	$1.46	26,897 shs	$121.94 million
01/17/2024	$1.52	$1.51 -0.66%	$1.59	$1.48	43,587 shs	$126.12 million

Related Companies:

This page (NASDAQ:YI) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

111 (YI) Stock Chart & Stock Price History

111 Stock Price Performance

YI Stock Chart for Friday, April, 19, 2024

111 Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info