5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
+46.90%
3 MONTH PERFORMANCE
+118.42%
6 MONTH PERFORMANCE
+18.57%
YEAR-TO-DATE PERFORMANCE
+224.22%
1 YEAR PERFORMANCE
+3.49%
111 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $7.73 | $7.45 (-3.62%) | $7.95 | $7.45 | 40.90 K | $64.90 M |
| 02/04/2026 | $7.32 | $7.63 (4.23%) | $7.87 | $7.15 | 36.84 K | $66.46 M |
| 02/03/2026 | $7.33 | $7.04 (-3.96%) | $8.53 | $6.88 | 104.00 K | $61.32 M |
| 02/02/2026 | $6.33 | $7.40 (16.9%) | $8.12 | $6.18 | 104.56 K | $64.46 M |
| 01/30/2026 | $5.28 | $7.30 (38.26%) | $11.17 | $5.28 | 372.82 K | $63.59 M |
| 01/29/2026 | $5.30 | $5.17 (-2.45%) | $5.38 | $5.11 | 18.03 K | $45.04 M |
| 01/28/2026 | $5.50 | $5.32 (-3.27%) | $5.50 | $5.32 | 21.23 K | $46.34 M |
| 01/27/2026 | $5.17 | $5.25 (1.55%) | $5.57 | $5.11 | 15.32 K | $45.73 M |
| 01/26/2026 | $5.12 | $5.01 (-2.15%) | $5.44 | $5.01 | 8.82 K | $43.64 M |
| 01/23/2026 | $5.38 | $5.13 (-4.65%) | $5.56 | $4.83 | 36.01 K | $44.69 M |
| 01/22/2026 | $5.31 | $5.33 (0.38%) | $5.83 | $5.31 | 14.50 K | $46.43 M |
| 01/21/2026 | $5.12 | $5.33 (4.1%) | $5.60 | $5.12 | 18.20 K | $46.43 M |
| 01/20/2026 | $5.49 | $5.08 (-7.47%) | $5.49 | $4.79 | 57.90 K | $44.25 M |
| 01/16/2026 | $5.64 | $5.65 (0.18%) | $6.00 | $5.59 | 34.23 K | $49.22 M |
| 01/15/2026 | $5.71 | $5.72 (0.18%) | $6.25 | $5.28 | 81.43 K | $49.83 M |
| 01/14/2026 | $5.12 | $5.76 (12.5%) | $6.86 | $5.03 | 267.06 K | $50.17 M |
| 01/13/2026 | $3.75 | $5.00 (33.33%) | $5.35 | $3.63 | 545.82 K | $43.55 M |
| 01/12/2026 | $3.18 | $3.65 (14.78%) | $3.79 | $3.18 | 26.52 K | $31.79 M |
| 01/09/2026 | $2.71 | $3.08 (13.65%) | $3.20 | $2.69 | 53.80 K | $26.83 M |
| 01/08/2026 | $2.92 | $2.85 (-2.4%) | $2.95 | $2.65 | 22.05 K | $24.83 M |
| 01/07/2026 | $2.89 | $2.90 (0.35%) | $2.91 | $2.67 | 41.64 K | $25.26 M |
| 01/06/2026 | $2.82 | $2.86 (1.42%) | $3.00 | $2.60 | 76.00 K | $24.91 M |
| 01/05/2026 | $2.73 | $2.76 (1.1%) | $2.85 | $2.61 | 11.55 K | $24.04 M |
| 01/02/2026 | $2.50 | $2.76 (10.4%) | $2.85 | $2.48 | 17.02 K | $24.04 M |
| 12/31/2025 | $2.64 | $2.56 (-3.03%) | $2.67 | $2.50 | 13.60 K | $22.30 M |
| 12/30/2025 | $2.85 | $2.63 (-7.72%) | $2.86 | $2.63 | 21.50 K | $22.91 M |
| 12/29/2025 | $2.98 | $2.86 (-4.03%) | $3.12 | $2.86 | 28.02 K | $24.91 M |
| 12/26/2025 | $3.08 | $3.08 (0%) | $3.09 | $2.93 | 13.82 K | $26.83 M |
| 12/24/2025 | $3.10 | $3.09 (-0.32%) | $3.10 | $2.99 | 6.59 K | $26.92 M |
| 12/23/2025 | $3.16 | $2.98 (-5.7%) | $3.27 | $2.98 | 7.20 K | $25.96 M |
| 12/22/2025 | $3.51 | $3.17 (-9.69%) | $3.51 | $2.80 | 45.93 K | $27.61 M |
| 12/19/2025 | $3.65 | $3.69 (1.1%) | $3.69 | $3.65 | 1.10 K | $32.14 M |
| 12/18/2025 | $3.72 | $3.67 (-1.34%) | $3.79 | $3.58 | 3.74 K | $31.97 M |
| 12/17/2025 | $3.53 | $3.52 (-0.28%) | $3.53 | $3.52 | 500 | $30.66 M |
| 12/16/2025 | $3.52 | $3.42 (-2.84%) | $3.64 | $3.36 | 3.63 K | $29.79 M |
| 12/15/2025 | $3.56 | $3.54 (-0.56%) | $3.63 | $3.54 | 12.74 K | $30.84 M |
| 12/12/2025 | $3.65 | $3.61 (-1.1%) | $3.65 | $3.60 | 27.45 K | $31.33 M |
| 12/11/2025 | $3.75 | $3.74 (-0.27%) | $3.84 | $3.65 | 26.50 K | $32.46 M |
| 12/10/2025 | $3.86 | $3.86 (0%) | $3.94 | $3.68 | 7.44 K | $33.50 M |
| 12/09/2025 | $3.83 | $3.61 (-5.74%) | $3.83 | $3.32 | 12.73 K | $31.33 M |
| 12/08/2025 | $3.81 | $3.90 (2.36%) | $3.95 | $3.80 | 2.32 K | $33.85 M |
| 12/05/2025 | $3.77 | $3.76 (-0.27%) | $3.77 | $3.75 | 3.10 K | $32.63 M |
| 12/04/2025 | $3.60 | $3.77 (4.72%) | $3.88 | $3.60 | 13.30 K | $32.72 M |
| 12/03/2025 | $3.78 | $3.78 (0%) | $3.80 | $3.77 | 3.81 K | $32.80 M |
| 12/02/2025 | $3.77 | $3.75 (-0.53%) | $3.90 | $3.75 | 8.11 K | $32.54 M |
| 12/01/2025 | $3.66 | $3.77 (3.01%) | $3.85 | $3.60 | 14.20 K | $32.72 M |
| 11/28/2025 | $4.01 | $3.71 (-7.48%) | $4.01 | $3.70 | 6.03 K | $32.20 M |
| 11/26/2025 | $3.50 | $3.63 (3.71%) | $3.92 | $3.50 | 66.10 K | $31.50 M |
| 11/25/2025 | $3.47 | $3.50 (0.86%) | $3.51 | $3.27 | 11.94 K | $30.37 M |
| 11/24/2025 | $3.53 | $3.34 (-5.38%) | $3.53 | $3.19 | 32.70 K | $28.99 M |
| 11/21/2025 | $3.70 | $3.66 (-1.08%) | $3.70 | $3.59 | 2.80 K | $31.76 M |
| 11/20/2025 | $3.60 | $3.69 (2.5%) | $3.71 | $3.60 | 9.70 K | $32.02 M |
| 11/19/2025 | $3.85 | $3.80 (-1.3%) | $3.90 | $3.80 | 2.30 K | $32.98 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.
