NASDAQ:YI | Historical Stock Price | 111, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.41$0.93$2.11$4.79$10.89$24.742018-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.55$1.55104,500——
2023-12-28$1.55$1.55167,700——
2023-12-27$1.39$1.39202,000——
2023-12-26$1.45$1.45105,100——
2023-12-22$1.46$1.4699,500——
2023-12-21$1.50$1.5066,700——
2023-12-20$1.50$1.5071,100——
2023-12-19$1.51$1.51137,300——
2023-12-18$1.55$1.5562,200——
2023-12-15$1.54$1.54176,600——
2023-12-14$1.60$1.60172,400——
2023-12-13$1.56$1.56179,900——
2023-12-12$1.56$1.56262,900——
2023-12-11$1.73$1.7377,500——
2023-12-08$1.65$1.65207,100——
2023-12-07$1.65$1.65201,000——
2023-12-06$1.52$1.52850,800——
2023-12-05$1.75$1.75389,300——
2023-12-04$1.87$1.8753,000——
2023-12-01$1.89$1.89189,200——
2023-11-30$1.99$1.99357,100——
2023-11-29$2.15$2.1544,900——
2023-11-28$2.14$2.1484,600——
2023-11-27$2.19$2.19114,700——
2023-11-24$2.16$2.1623,400——
2023-11-22$2.18$2.18146,900——
2023-11-21$2.25$2.2549,400——
2023-11-20$2.26$2.2697,000——
2023-11-17$2.27$2.2754,700——
2023-11-16$2.22$2.2260,600——
2023-11-15$2.29$2.29160,200——
2023-11-14$2.25$2.2571,100——
2023-11-13$2.26$2.2688,000——
2023-11-10$2.30$2.3078,000——
2023-11-09$2.24$2.24129,400——
2023-11-08$2.33$2.3398,800——
2023-11-07$2.31$2.3129,000——
2023-11-06$2.35$2.3558,000——
2023-11-03$2.33$2.33153,300——
2023-11-02$2.28$2.28177,300——
2023-11-01$2.12$2.12157,000——
2023-10-31$2.19$2.19158,000——
2023-10-30$2.25$2.2534,800——
2023-10-27$2.13$2.1352,200——
2023-10-26$2.14$2.1463,500——
2023-10-25$2.17$2.1757,500——
2023-10-24$2.17$2.1741,200——
2023-10-23$2.23$2.2339,000——
2023-10-20$2.22$2.2247,200——
2023-10-19$2.26$2.2693,500——
2023-10-18$2.38$2.3876,100——
2023-10-17$2.51$2.5145,600——
2023-10-16$2.57$2.5716,000——
2023-10-13$2.55$2.5524,100——
2023-10-12$2.59$2.5922,700——
2023-10-11$2.60$2.6039,600——
2023-10-10$2.59$2.595,300——
2023-10-09$2.54$2.5417,000——
2023-10-06$2.52$2.5220,100——
2023-10-05$2.51$2.518,600——
2023-10-04$2.53$2.535,700——
2023-10-03$2.48$2.4814,400——
2023-10-02$2.60$2.6041,300——
2023-09-29$2.60$2.6042,900——
2023-09-28$2.46$2.46132,500——
2023-09-27$2.50$2.5095,300——
2023-09-26$2.36$2.3651,800——
2023-09-25$2.38$2.3864,500——
2023-09-22$2.46$2.4623,200——
2023-09-21$2.47$2.4732,500——
2023-09-20$2.46$2.4630,100——
2023-09-19$2.52$2.5253,400——
2023-09-18$2.61$2.6129,500——
2023-09-15$2.70$2.7097,200——
2023-09-14$2.60$2.6043,000——
2023-09-13$2.60$2.6013,300——
2023-09-12$2.59$2.5930,500——
2023-09-11$2.63$2.6334,900——
2023-09-08$2.62$2.6239,700——
2023-09-07$2.70$2.7056,200——
2023-09-06$2.66$2.6667,200——
2023-09-05$2.70$2.7064,900——
2023-09-01$2.59$2.5956,200——
2023-08-31$2.54$2.54137,800——
2023-08-30$2.56$2.56124,100——
2023-08-29$2.62$2.62123,100——
2023-08-28$2.67$2.6738,700——
2023-08-25$2.75$2.7563,600——
2023-08-24$2.79$2.7954,500——
2023-08-23$2.95$2.9517,800——
2023-08-22$2.96$2.9627,400——
2023-08-21$2.97$2.9730,200——
2023-08-18$2.93$2.9323,200——
2023-08-17$2.94$2.9455,400——
2023-08-16$2.96$2.9624,400——
2023-08-15$2.98$2.9818,800——
2023-08-14$2.98$2.9860,100——
2023-08-11$3.03$3.0367,400——
2023-08-10$2.96$2.9637,800——
2023-08-09$2.95$2.9531,600——
2023-08-08$2.94$2.9465,000——
2023-08-07$3.04$3.0463,500——
2023-08-04$3.06$3.0615,200——
2023-08-03$3.05$3.05161,500——
2023-08-02$3.04$3.0460,000——
2023-08-01$3.11$3.1123,800——
2023-07-31$3.18$3.1879,400——
2023-07-28$3.10$3.10100,100——
2023-07-27$3.09$3.0975,500——
2023-07-26$3.18$3.1827,800——
2023-07-25$3.12$3.1273,700——
2023-07-24$3.26$3.2678,900——
2023-07-21$3.34$3.34195,200——
2023-07-20$3.15$3.15188,900——
2023-07-19$3.13$3.13135,900——
2023-07-18$3.01$3.01313,700——
2023-07-17$2.93$2.93225,100——
2023-07-14$2.87$2.87217,800——
2023-07-13$2.84$2.8459,800——
2023-07-12$2.79$2.79227,500——
2023-07-11$2.76$2.7664,400——
2023-07-10$2.76$2.7673,000——
2023-07-07$2.64$2.6443,800——
2023-07-06$2.55$2.5533,400——
2023-07-05$2.51$2.5176,400——
2023-07-03$2.45$2.4533,000——
2023-06-30$2.46$2.46160,400——
2023-06-29$2.48$2.4894,300——
2023-06-28$2.52$2.52166,200——
2023-06-27$2.48$2.48146,800——
2023-06-26$2.58$2.5849,800——
2023-06-23$2.54$2.54192,400——
2023-06-22$2.71$2.7130,200——
2023-06-21$2.76$2.7645,700——
2023-06-20$2.81$2.81107,400——
2023-06-16$2.85$2.85270,700——
2023-06-15$2.84$2.84276,200——
2023-06-14$2.92$2.92141,200——
2023-06-13$2.78$2.78102,500——
2023-06-12$2.76$2.7613,700——
2023-06-09$2.79$2.7974,100——
2023-06-08$2.73$2.7316,100——
2023-06-07$2.64$2.6452,700——
2023-06-06$2.65$2.6532,300——
2023-06-05$2.67$2.6739,500——
2023-06-02$2.69$2.6952,900——
2023-06-01$2.58$2.5815,200——
2023-05-31$2.49$2.4936,100——
2023-05-30$2.44$2.4417,000——
2023-05-26$2.54$2.5457,800——
2023-05-25$2.50$2.50246,100——
2023-05-24$2.56$2.56117,900——
2023-05-23$2.66$2.66155,900——
2023-05-22$2.70$2.7099,900——
2023-05-19$2.77$2.77220,100——
2023-05-18$2.76$2.7625,500——
2023-05-17$2.73$2.7315,500——
2023-05-16$2.74$2.7431,600——
2023-05-15$2.75$2.7533,400——
2023-05-12$2.72$2.7219,500——
2023-05-11$2.73$2.7315,200——
2023-05-10$2.67$2.6716,100——
2023-05-09$2.71$2.7113,200——
2023-05-08$2.78$2.7833,000——
2023-05-05$2.74$2.7425,000——
2023-05-04$2.72$2.729,600——
2023-05-03$2.69$2.6916,500——
2023-05-02$2.77$2.7728,700——
2023-05-01$2.74$2.7420,500——
2023-04-28$2.73$2.7330,000——
2023-04-27$2.67$2.6726,200——
2023-04-26$2.66$2.6638,700——
2023-04-25$2.71$2.7116,200——
2023-04-24$2.74$2.7432,500——
2023-04-21$2.71$2.7138,800——
2023-04-20$2.80$2.8020,400——
2023-04-19$2.76$2.7669,300——
2023-04-18$2.74$2.7474,300——
2023-04-17$2.69$2.6938,300——
2023-04-14$2.65$2.6550,100——
2023-04-13$2.65$2.6577,400——
2023-04-12$2.68$2.6854,500——
2023-04-11$2.77$2.7754,900——
2023-04-10$2.66$2.6624,900——
2023-04-06$2.59$2.5924,000——
2023-04-05$2.58$2.5840,800——
2023-04-04$2.61$2.6127,500——
2023-04-03$2.63$2.6312,200——
2023-03-31$2.65$2.65154,900——
2023-03-30$2.68$2.6893,400——
2023-03-29$2.67$2.67122,100——
2023-03-28$2.75$2.7558,400——
2023-03-27$2.76$2.7630,900——
2023-03-24$2.77$2.7744,600——
2023-03-23$2.69$2.69111,900——
2023-03-22$2.81$2.8177,400——
2023-03-21$2.74$2.7455,300——
2023-03-20$2.67$2.6750,100——
2023-03-17$2.71$2.7137,900——
2023-03-16$2.69$2.6950,100——
2023-03-15$2.81$2.8135,600——
2023-03-14$2.76$2.7668,700——
2023-03-13$2.70$2.70175,800——
2023-03-10$2.64$2.6462,900——
2023-03-09$2.70$2.7033,000——
2023-03-08$2.76$2.7649,800——
2023-03-07$2.74$2.7428,900——
2023-03-06$2.70$2.70308,300——
2023-03-03$2.95$2.95189,000——
2023-03-02$2.82$2.8285,100——
2023-03-01$2.71$2.7198,400——
2023-02-28$2.71$2.7189,800——
2023-02-27$2.74$2.7473,400——
2023-02-24$2.80$2.80116,400——
2023-02-23$2.87$2.87116,300——
2023-02-22$2.87$2.87142,000——
2023-02-21$2.85$2.85231,900——
2023-02-17$2.99$2.9998,300——
2023-02-16$3.03$3.03137,700——
2023-02-15$3.00$3.0044,000——
2023-02-14$2.99$2.9948,200——
2023-02-13$3.00$3.00107,700——
2023-02-10$2.97$2.97120,200——
2023-02-09$3.00$3.00153,200——
2023-02-08$2.99$2.9943,300——
2023-02-07$2.98$2.9881,700——
2023-02-06$2.98$2.98100,200——
2023-02-03$3.00$3.00101,300——
2023-02-02$3.07$3.0781,600——
2023-02-01$3.05$3.05123,800——
2023-01-31$3.05$3.0567,300——
2023-01-30$3.01$3.0162,100——
2023-01-27$3.09$3.09109,600——
2023-01-26$3.16$3.1649,400——
2023-01-25$3.18$3.1845,600——
2023-01-24$3.18$3.1871,800——
2023-01-23$3.09$3.09118,200——
2023-01-20$3.10$3.10155,400——
2023-01-19$2.92$2.92308,400——
2023-01-18$2.89$2.89247,900——
2023-01-17$3.02$3.02240,500——
2023-01-13$3.15$3.15132,500——
2023-01-12$3.18$3.18228,700——
2023-01-11$3.40$3.40183,300——
2023-01-10$3.32$3.32132,100——
2023-01-09$3.30$3.30187,200——
2023-01-06$3.36$3.36120,300——
2023-01-05$3.41$3.41351,200——
2023-01-04$3.18$3.18434,000——
2023-01-03$3.05$3.05105,700——