YI(YI)
YI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $3.15 | $3.16 | $3.15 | $3.15 | 6,238 |
| 10/8/2026 | $3.12 | $3.22 | $3.07 | $3.14 | 3,019 |
| 10/7/2026 | $3.15 | $3.22 | $3.09 | $3.15 | 18,830 |
| 10/6/2026 | $3.14 | $3.25 | $3.09 | $3.09 | 13,108 |
| 10/5/2026 | $3.21 | $3.21 | $3.15 | $3.15 | 4,664 |
| 10/2/2026 | $3.26 | $3.57 | $3.21 | $3.22 | 15,563 |
| 10/1/2026 | $3.47 | $3.47 | $3.26 | $3.31 | 9,700 |
| 9/30/2026 | $3.49 | $3.77 | $3.30 | $3.43 | 17,911 |
| 9/29/2026 | $3.50 | $3.59 | $3.50 | $3.50 | 10,500 |
| 9/28/2026 | $3.90 | $3.90 | $3.52 | $3.52 | 18,000 |
| 9/25/2026 | $3.60 | $3.60 | $3.60 | $3.60 | 600 |
| 9/24/2026 | $3.59 | $3.59 | $3.59 | $3.59 | 644 |
| 9/23/2026 | $3.67 | $3.85 | $3.52 | $3.71 | 19,500 |
| 9/22/2026 | $3.79 | $3.87 | $3.50 | $3.55 | 28,300 |
| 9/21/2026 | $3.51 | $4.08 | $3.50 | $3.65 | 26,929 |
| 9/18/2026 | $3.56 | $3.61 | $3.50 | $3.60 | 14,300 |
| 9/17/2026 | $3.49 | $3.60 | $3.37 | $3.54 | 81,197 |
| 9/16/2026 | $3.28 | $3.50 | $3.28 | $3.38 | 11,126 |
| 9/15/2026 | $3.32 | $3.50 | $3.32 | $3.49 | 10,017 |
| 9/14/2026 | $3.58 | $3.60 | $3.34 | $3.50 | 19,100 |
| 9/11/2026 | $3.30 | $3.65 | $3.20 | $3.59 | 36,718 |
| 9/10/2026 | $3.11 | $3.85 | $3.11 | $3.45 | 35,700 |
| 9/9/2026 | $3.01 | $3.18 | $3.01 | $3.13 | 1,700 |
| 9/8/2026 | $2.90 | $3.30 | $2.68 | $3.20 | 17,577 |
| 9/4/2026 | $3.21 | $3.47 | $3.21 | $3.47 | 10,800 |
| 9/3/2026 | $3.57 | $3.57 | $3.28 | $3.33 | 5,626 |
| 9/2/2026 | $3.48 | $3.48 | $3.48 | $3.48 | 1,222 |
| 9/1/2026 | $3.32 | $3.32 | $3.32 | $3.32 | 817 |
| 8/31/2026 | $3.34 | $3.37 | $2.83 | $3.30 | 61,713 |
| 8/28/2026 | $3.46 | $3.46 | $3.46 | $3.46 | 220 |
| 8/27/2026 | $3.69 | $3.69 | $3.46 | $3.46 | 10,000 |
| 8/26/2026 | $3.64 | $3.74 | $3.46 | $3.74 | 32,644 |
| 8/25/2026 | $3.86 | $4.08 | $3.53 | $3.80 | 17,900 |
| 8/24/2026 | $3.68 | $3.68 | $3.51 | $3.53 | 1,849 |
| 8/21/2026 | $3.80 | $3.80 | $3.43 | $3.57 | 5,710 |
| 8/20/2026 | $3.49 | $3.65 | $3.41 | $3.44 | 2,020 |
| 8/19/2026 | $3.57 | $3.57 | $3.49 | $3.51 | 5,615 |
| 8/18/2026 | $3.87 | $3.87 | $3.55 | $3.55 | 1,742 |
| 8/17/2026 | $3.65 | $3.65 | $3.60 | $3.61 | 1,700 |
| 8/14/2026 | $3.67 | $3.67 | $3.67 | $3.67 | 300 |
| 8/13/2026 | $3.80 | $3.80 | $3.80 | $3.80 | 700 |
| 8/12/2026 | $3.77 | $3.92 | $3.77 | $3.78 | 2,134 |
| 8/11/2026 | $3.91 | $4.01 | $3.63 | $3.77 | 4,415 |
| 8/10/2026 | $4.09 | $4.10 | $3.83 | $4.10 | 4,800 |
| 8/7/2026 | $3.80 | $4.06 | $3.78 | $3.92 | 20,804 |
| 8/6/2026 | $3.58 | $4.10 | $3.58 | $3.79 | 10,597 |
| 8/5/2026 | $3.60 | $3.70 | $3.57 | $3.70 | 710 |
| 8/4/2026 | $3.67 | $3.86 | $3.67 | $3.86 | 1,903 |
| 8/3/2026 | $3.66 | $3.86 | $3.62 | $3.62 | 1,403 |
| 7/31/2026 | $3.70 | $3.85 | $3.69 | $3.85 | 1,811 |
| 7/30/2026 | $3.82 | $3.85 | $3.82 | $3.85 | 500 |
| 7/29/2026 | $3.80 | $3.80 | $3.56 | $3.56 | 1,540 |
| 7/28/2026 | $3.95 | $3.95 | $3.95 | $3.95 | 326 |
| 7/27/2026 | $3.80 | $3.80 | $3.75 | $3.75 | 1,800 |
| 7/24/2026 | $3.80 | $3.80 | $3.80 | $3.80 | - |
| 7/23/2026 | $3.80 | $3.80 | $3.80 | $3.80 | 4 |
| 7/22/2026 | $4.00 | $4.00 | $3.78 | $3.80 | 1,400 |
| 7/21/2026 | $4.00 | $4.00 | $3.88 | $3.91 | 1,914 |
| 7/20/2026 | $3.74 | $4.01 | $3.72 | $3.77 | 10,400 |
| 7/17/2026 | $3.55 | $3.70 | $3.55 | $3.63 | 4,013 |
| 7/16/2026 | $3.91 | $3.97 | $3.75 | $3.79 | 4,531 |
| 7/15/2026 | $4.12 | $4.20 | $3.86 | $3.87 | 4,538 |
| 7/14/2026 | $4.00 | $4.18 | $3.89 | $3.98 | 19,700 |
| 7/13/2026 | $4.15 | $4.16 | $3.80 | $3.80 | 4,941 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
