Daily trading records

111 Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for 111.

The verified trading-day record runs from June 22, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free 111 email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review 111's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.28%

From the September 11, 2026 close of $3.5898 to $3.60 on September 18, 2026.

20-session performance

+2.56%

From the August 19, 2026 close of $3.51 to $3.60 on September 18, 2026.

60-session performance

-18.37%

From the June 18, 2026 close of $4.41 to $3.60 on September 18, 2026.

111 Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$3.56$3.61$3.50$3.6014,259+$0.06 (+1.69%)
$3.49$3.60$3.37$3.5481,197+$0.16 (+4.73%)
$3.28$3.50$3.28$3.3811,126-$0.11 (-3.15%)
$3.32$3.5002$3.32$3.4910,017-$0.01 (-0.29%)
$3.58$3.60$3.34$3.5019,075-$0.0898 (-2.50%)
$3.30$3.65$3.20$3.589835,006+$0.1398 (+4.05%)
$3.11$3.85$3.11$3.4535,660+$0.32 (+10.22%)
$3.01$3.18$3.01$3.131,657-$0.07 (-2.19%)
$2.90$3.30$2.68$3.2017,513-$0.265 (-7.65%)
$3.21$3.465$3.21$3.46510,759+$0.135 (+4.05%)
$3.5711$3.5711$3.28$3.335,626-$0.15 (-4.31%)
$3.48$3.48$3.48$3.481,222+$0.16 (+4.82%)
$3.32$3.32$3.32$3.32817+$0.02 (+0.61%)
$3.34$3.37$2.83$3.3061,543-$0.16 (-4.62%)
$3.69$3.69$3.46$3.469,955-$0.28 (-7.49%)
$3.64$3.74$3.46$3.7432,644-$0.0609 (-1.60%)
$3.86$4.075$3.53$3.800917,858+$0.2709 (+7.67%)
$3.68$3.68$3.51$3.531,849-$0.04 (-1.12%)
$3.7998$3.7998$3.43$3.575,711+$0.13 (+3.78%)
$3.49$3.65$3.4107$3.442,020-$0.07 (-1.99%)
$3.5707$3.5707$3.49$3.515,615-$0.04 (-1.13%)
$3.866$3.866$3.55$3.551,742-$0.06 (-1.66%)
$3.65$3.65$3.60$3.611,698-$0.06 (-1.63%)
$3.67$3.67$3.67$3.67287-$0.13 (-3.42%)
$3.80$3.80$3.80$3.80667+$0.02 (+0.53%)
$3.77$3.92$3.77$3.782,134+$0.01 (+0.27%)
$3.91$4.005$3.63$3.774,277-$0.33 (-8.05%)
$4.085$4.10$3.83$4.104,787+$0.185 (+4.73%)
$3.80$4.06$3.78$3.91520,804+$0.125 (+3.30%)
$3.58$4.10$3.58$3.7910,499+$0.09 (+2.43%)
$3.60$3.70$3.57$3.70710-$0.16 (-4.14%)
$3.67$3.86$3.67$3.861,903+$0.243 (+6.72%)
$3.6612$3.8588$3.617$3.6171,403-$0.233 (-6.05%)
$3.70$3.85$3.69$3.851,811$0.00 (0.00%)
$3.82$3.85$3.82$3.85490+$0.29 (+8.15%)
$3.80$3.80$3.56$3.561,541-$0.39 (-9.87%)
$3.95$3.95$3.95$3.95326+$0.205 (+5.47%)
$3.796$3.796$3.745$3.7451,777-$0.055 (-1.45%)
$4.00$4.00$3.775$3.801,375-$0.11 (-2.81%)
$4.00$4.00$3.875$3.911,914+$0.14 (+3.71%)
$3.74$4.01$3.715$3.7710,370+$0.14 (+3.86%)
$3.55$3.70$3.55$3.634,014-$0.16 (-4.22%)
$3.9084$3.974$3.745$3.794,531-$0.08 (-2.07%)
$4.12$4.20$3.86$3.874,538-$0.105 (-2.64%)
$4.00$4.175$3.89$3.97519,687+$0.175 (+4.61%)
$4.15$4.155$3.80$3.804,941-$0.40 (-9.52%)
$4.15$4.24$4.00$4.2035,858+$0.19 (+4.74%)
$4.16$4.16$3.82$4.0124,053-$0.17 (-4.07%)
$3.97$4.38$3.88$4.1821,000+$0.10 (+2.45%)
$3.902$4.2999$3.47$4.0835,868+$0.155 (+3.95%)
$4.1223$4.31$3.925$3.9254,635-$0.205 (-4.96%)
$4.23$4.28$4.13$4.134,923-$0.01 (-0.24%)
$4.306$4.35$4.12$4.1418,639-$0.20 (-4.61%)
$4.15$4.38$4.06$4.34200,518+$0.21 (+5.08%)
$4.02$4.50$3.91$4.1345,080+$0.05 (+1.23%)
$4.05$4.18$3.90$4.0821,686+$0.08 (+2.00%)
$4.07$4.47$4.00$4.006,471-$0.01 (-0.25%)
$4.26$4.50$4.01$4.0119,054-$0.28 (-6.53%)
$3.70$4.38$3.70$4.2941,264+$0.59 (+15.95%)
$4.60$4.60$3.65$3.7027,704-$0.71 (-16.10%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the 111 company profile.Review 111 valuation and profitability metrics.

Read the frequently asked questions.

What is 111's latest verified closing price?

111 closed at $3.60 on September 18, 2026.

What period does 111's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 18, 2026.

What data is included in 111's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does 111's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for 111's daily prices?

Daily aggregate prices are provided by Polygon.