Yunhong Green CTI LtdYHGJNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.87 | $3.87 | $3.57 | $3.82 | 5,756 |
| 1/30/2026 | $3.76 | $3.98 | $3.69 | $3.90 | 14,128 |
| 1/29/2026 | $3.80 | $3.80 | $3.55 | $3.76 | 25,900 |
| 1/28/2026 | $3.60 | $3.72 | $3.53 | $3.72 | 8,313 |
| 1/27/2026 | $3.74 | $3.74 | $3.43 | $3.45 | 8,500 |
| 1/26/2026 | $3.74 | $3.92 | $3.74 | $3.77 | 9,967 |
| 1/23/2026 | $3.80 | $3.91 | $3.72 | $3.79 | 16,553 |
| 1/22/2026 | $4.18 | $4.30 | $3.70 | $3.85 | 67,725 |
| 1/21/2026 | $4.13 | $4.86 | $4.02 | $4.74 | 366,400 |
| 1/20/2026 | $3.93 | $4.07 | $3.77 | $3.77 | 5,400 |
| 1/16/2026 | $3.97 | $3.97 | $3.87 | $3.89 | 4,100 |
| 1/15/2026 | $3.80 | $4.00 | $3.75 | $3.86 | 10,100 |
| 1/14/2026 | $4.00 | $4.04 | $3.90 | $3.93 | 4,700 |
| 1/13/2026 | $4.10 | $4.12 | $3.90 | $3.90 | 3,101 |
| 1/12/2026 | $3.88 | $4.42 | $3.88 | $4.17 | 11,133 |
| 1/9/2026 | $4.12 | $4.40 | $3.91 | $4.02 | 10,100 |
| 1/8/2026 | $3.71 | $4.19 | $3.67 | $3.98 | 15,727 |
| 1/7/2026 | $3.59 | $3.75 | $3.53 | $3.67 | 3,500 |
| 1/6/2026 | $3.73 | $3.73 | $3.63 | $3.63 | 702 |
| 1/5/2026 | $3.59 | $3.59 | $3.59 | $3.59 | 38 |
| 1/2/2026 | $3.53 | $3.74 | $3.53 | $3.59 | 10,600 |
| 12/31/2025 | $3.66 | $3.86 | $3.37 | $3.63 | 30,600 |
| 12/30/2025 | $3.77 | $3.99 | $3.67 | $3.85 | 6,917 |
| 12/29/2025 | $3.76 | $3.77 | $3.62 | $3.77 | 4,430 |
| 12/26/2025 | $4.01 | $4.08 | $3.66 | $3.78 | 22,677 |
| 12/24/2025 | $3.98 | $4.10 | $3.93 | $3.93 | 3,146 |
| 12/23/2025 | $4.18 | $4.18 | $3.95 | $4.04 | 11,047 |
| 12/22/2025 | $4.18 | $4.42 | $4.10 | $4.27 | 14,649 |
| 12/19/2025 | $4.34 | $4.52 | $4.25 | $4.25 | 12,703 |
| 12/18/2025 | $4.44 | $4.44 | $4.08 | $4.28 | 12,624 |
| 12/17/2025 | $4.36 | $4.46 | $4.34 | $4.44 | 2,760 |
| 12/16/2025 | $4.88 | $4.88 | $4.30 | $4.45 | 18,715 |
| 12/15/2025 | $4.85 | $4.98 | $4.63 | $4.90 | 12,004 |
| 12/12/2025 | $5.37 | $5.43 | $4.65 | $4.98 | 138,726 |
| 12/11/2025 | $4.37 | $4.60 | $4.00 | $4.45 | 15,000 |
| 12/10/2025 | $4.78 | $4.81 | $4.33 | $4.35 | 29,506 |
| 12/9/2025 | $4.95 | $5.01 | $4.82 | $4.88 | 26,520 |
| 12/8/2025 | $4.90 | $5.02 | $4.84 | $5.02 | 15,413 |
| 12/5/2025 | $4.73 | $5.10 | $4.73 | $5.10 | 8,900 |
| 12/4/2025 | $4.84 | $4.93 | $4.84 | $4.90 | 1,601 |
| 12/3/2025 | $4.85 | $4.85 | $4.85 | $4.85 | 91 |
| 12/2/2025 | $4.85 | $5.03 | $4.85 | $4.85 | 1,700 |
| 12/1/2025 | $4.87 | $5.10 | $4.76 | $5.06 | 5,600 |
| 11/28/2025 | $4.88 | $4.92 | $4.88 | $4.92 | 2,325 |
| 11/26/2025 | $4.92 | $4.92 | $4.83 | $4.85 | 2,100 |
| 11/25/2025 | $4.89 | $4.89 | $4.89 | $4.89 | 546 |
| 11/24/2025 | $5.02 | $5.02 | $5.02 | $5.02 | 386 |
| 11/21/2025 | $4.89 | $5.02 | $4.83 | $5.02 | 4,947 |
| 11/20/2025 | $4.89 | $5.07 | $4.85 | $4.85 | 14,520 |
| 11/19/2025 | $5.00 | $5.15 | $4.90 | $4.93 | 8,557 |
| 11/18/2025 | $5.19 | $5.19 | $4.95 | $5.08 | 2,623 |
| 11/17/2025 | $5.38 | $5.38 | $4.91 | $4.91 | 3,000 |
| 11/14/2025 | $5.34 | $5.43 | $5.11 | $5.43 | 18,800 |
| 11/13/2025 | $5.58 | $5.60 | $5.15 | $5.52 | 8,600 |
| 11/12/2025 | $5.13 | $5.21 | $5.13 | $5.21 | 943 |
| 11/11/2025 | $5.54 | $5.54 | $5.34 | $5.34 | 2,446 |
| 11/10/2025 | $5.09 | $5.75 | $4.95 | $5.41 | 22,500 |
| 11/7/2025 | $4.80 | $4.98 | $4.80 | $4.81 | 1,700 |
| 11/6/2025 | $5.01 | $5.01 | $4.81 | $4.89 | 1,472 |
| 11/5/2025 | $5.04 | $5.09 | $4.87 | $4.87 | 2,502 |
| 11/4/2025 | $5.05 | $5.20 | $4.87 | $4.89 | 8,540 |