111, Inc. (YI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
YI Historical Return
If you invested $1000 in 111, Inc. (YI) since IPO date, it would be worth $21.38 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $58.53, while $1000 invested 1 year ago would be worth $717.76. This corresponds to total returns of -97.86%, -94.15%, -28.22%, respectively, with annualized returns of -37.55%, -43.3%, -28.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
YI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 2.95 | 2.95 | 2.95 | 2.96 | 2.95 | 4,914 |
| November 09, 2026 | 2.92 | 2.93 | 2.93 | 2.93 | 2.92 | 721 |
| November 06, 2026 | 2.95 | 2.9 | 2.9 | 2.95 | 2.9 | 56,664 |
| November 05, 2026 | 3.05 | 2.98 | 2.98 | 3.07 | 2.95 | 32,817 |
| November 04, 2026 | 3.01 | 3 | 3 | 3.05 | 3 | 8,612 |
| November 03, 2026 | 3.03 | 3.02 | 3.02 | 3.05 | 3 | 4,059 |
| November 02, 2026 | 2.86 | 2.92 | 2.92 | 3.12 | 2.83 | 3,066 |
| October 30, 2026 | 2.94 | 2.85 | 2.85 | 2.94 | 2.85 | 21,639 |
| October 29, 2026 | 3.03 | 2.98 | 2.98 | 3.06 | 2.98 | 100,407 |
| October 28, 2026 | 2.94 | 2.97 | 2.97 | 3.12 | 2.94 | 5,406 |
| October 27, 2026 | 2.95 | 3 | 3 | 3.08 | 2.92 | 16,187 |
| October 26, 2026 | 3 | 3 | 3 | 3.12 | 2.96 | 11,336 |
| October 23, 2026 | 3.05 | 2.86 | 2.86 | 3.08 | 2.85 | 15,224 |
| October 22, 2026 | 3.15 | 3.07 | 3.07 | 3.18 | 3.07 | 14,394 |
| October 21, 2026 | 3.15 | 3.15 | 3.15 | 3.22 | 3.15 | 6,438 |
| October 20, 2026 | 3.15 | 3.13 | 3.13 | 3.22 | 3.13 | 9,374 |
| October 19, 2026 | 3.14 | 3.14 | 3.14 | 3.19 | 3.13 | 7,443 |
| October 16, 2026 | 3.09 | 3.13 | 3.13 | 3.23 | 3.09 | 11,786 |
| October 15, 2026 | 3.03 | 3.09 | 3.09 | 3.24 | 3.01 | 24,612 |
| October 14, 2026 | 3.13 | 3.11 | 3.11 | 3.24 | 3.1 | 927 |
| October 13, 2026 | 3.15 | 3.1 | 3.1 | 3.25 | 3.1 | 33,984 |
| October 12, 2026 | 3.15 | 3.11 | 3.11 | 3.15 | 3.1 | 5,179 |
| October 09, 2026 | 3.15 | 3.15 | 3.15 | 3.16 | 3.15 | 6,238 |
| October 08, 2026 | 3.12 | 3.14 | 3.14 | 3.22 | 3.07 | 3,018 |
| October 07, 2026 | 3.22 | 3.15 | 3.15 | 3.22 | 3.09 | 18,402 |
| October 06, 2026 | 3.14 | 3.09 | 3.09 | 3.25 | 3.09 | 13,108 |
| October 05, 2026 | 3.22 | 3.15 | 3.15 | 3.22 | 3.15 | 4,664 |
| October 02, 2026 | 3.26 | 3.22 | 3.22 | 3.57 | 3.21 | 15,563 |
| October 01, 2026 | 3.47 | 3.31 | 3.31 | 3.47 | 3.26 | 9,686 |
| September 30, 2026 | 3.49 | 3.43 | 3.43 | 3.77 | 3.3 | 17,911 |
| September 29, 2026 | 3.5 | 3.5 | 3.5 | 3.59 | 3.5 | 10,467 |
| September 28, 2026 | 3.9 | 3.52 | 3.52 | 3.9 | 3.52 | 17,960 |
| September 25, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 584 |
| September 24, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 643 |
| September 23, 2026 | 3.67 | 3.71 | 3.71 | 3.85 | 3.52 | 19,470 |
| September 22, 2026 | 3.79 | 3.55 | 3.55 | 3.87 | 3.5 | 27,964 |
| September 21, 2026 | 3.5 | 3.65 | 3.65 | 3.98 | 3.5 | 26,929 |
| September 18, 2026 | 3.55 | 3.6 | 3.6 | 3.6 | 3.52 | 14,259 |
| September 17, 2026 | 3.49 | 3.54 | 3.54 | 3.6 | 3.37 | 80,997 |
| September 16, 2026 | 3.28 | 3.38 | 3.38 | 3.5 | 3.28 | 11,126 |
| September 15, 2026 | 3.32 | 3.49 | 3.49 | 3.5 | 3.32 | 10,015 |
| September 11, 2026 | 3.3 | 3.59 | 3.59 | 3.65 | 3.2 | 36,718 |
| September 10, 2026 | 3.14 | 3.45 | 3.45 | 3.5 | 3.14 | 35,636 |
| September 09, 2026 | 3.01 | 3.13 | 3.13 | 3.18 | 3.01 | 1,657 |
| September 08, 2026 | 2.9 | 3.2 | 3.2 | 3.3 | 2.68 | 17,577 |
| September 04, 2026 | 3.21 | 3.47 | 3.47 | 3.47 | 3.21 | 10,758 |
| September 03, 2026 | 3.57 | 3.33 | 3.33 | 3.57 | 3.28 | 5,574 |
| September 02, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1,222 |
| September 01, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 814 |
| August 31, 2026 | 3.09 | 3.3 | 3.3 | 3.37 | 3.01 | 61,713 |
| August 28, 2026 | 3.59 | 3.55 | 3.55 | 3.59 | 3.55 | 220 |
| August 27, 2026 | 3.69 | 3.46 | 3.46 | 3.69 | 3.45 | 9,955 |
| August 26, 2026 | 3.64 | 3.74 | 3.74 | 3.74 | 3.46 | 32,644 |
| August 25, 2026 | 3.86 | 3.8 | 3.8 | 4.08 | 3.59 | 18,336 |
| August 24, 2026 | 3.68 | 3.53 | 3.53 | 3.68 | 3.51 | 1,803 |
| August 21, 2026 | 3.8 | 3.57 | 3.57 | 3.8 | 3.43 | 5,710 |
| August 20, 2026 | 3.49 | 3.44 | 3.44 | 3.65 | 3.41 | 2,020 |
| August 19, 2026 | 3.57 | 3.51 | 3.51 | 3.57 | 3.49 | 5,394 |
| August 18, 2026 | 3.87 | 3.55 | 3.55 | 3.87 | 3.55 | 1,724 |
| August 17, 2026 | 3.65 | 3.61 | 3.61 | 3.65 | 3.6 | 1,697 |
AD
