111, Inc. (YI) stock
YINasdaqRetail-Drug Stores and Proprietary StoresFiscal year ends December 31
$2.84−0.01 (-0.35%)
Close on Nov 13, 2026Market cap $49.90MP/E –Yield –
Price history
111 share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$2.84
-0.35% on the day
52-week range
$2.48 – $11.17
-74.6% from the high
Change over 52 weeks
-29.9%
From $4.05 on Nov 13, 2025
Average volume
12,699
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $2.87 | $2.93 | $2.84 | $2.84 | -0.35% | 4,258 |
| Nov 12, 2026 | $2.82 | $2.90 | $2.79 | $2.85 | -2.72% | 14,928 |
| Nov 11, 2026 | $2.94 | $2.94 | $2.86 | $2.93 | -0.69% | 10,576 |
| Nov 10, 2026 | $2.95 | $2.96 | $2.95 | $2.95 | +0.72% | 4,939 |
| Nov 9, 2026 | $2.92 | $2.93 | $2.92 | $2.93 | +1.00% | 728 |
| Nov 6, 2026 | $2.95 | $2.95 | $2.90 | $2.90 | -2.68% | 56,907 |
| Nov 5, 2026 | $3.05 | $3.07 | $2.95 | $2.98 | -0.67% | 32,817 |
| Nov 4, 2026 | $3.05 | $3.05 | $3.00 | $3.00 | -0.66% | 8,302 |
| Nov 3, 2026 | $3.03 | $3.05 | $3.00 | $3.02 | +3.42% | 4,115 |
| Nov 2, 2026 | $2.86 | $3.02 | $2.83 | $2.92 | +2.46% | 3,066 |
| Oct 30, 2026 | $2.94 | $2.94 | $2.85 | $2.85 | -4.36% | 21,639 |
| Oct 29, 2026 | $2.96 | $3.09 | $2.76 | $2.98 | +0.34% | 100,409 |
| Oct 28, 2026 | $2.94 | $3.12 | $2.94 | $2.97 | -1.00% | 5,406 |
| Oct 27, 2026 | $2.95 | $3.08 | $2.92 | $3.00 | 0.00% | 16,187 |
| Oct 26, 2026 | $3.00 | $3.12 | $2.96 | $3.00 | +4.90% | 11,336 |
| Oct 23, 2026 | $3.05 | $3.08 | $2.85 | $2.86 | -6.84% | 15,225 |
| Oct 22, 2026 | $3.15 | $3.18 | $3.07 | $3.07 | -2.54% | 14,397 |
| Oct 21, 2026 | $3.15 | $3.22 | $3.15 | $3.15 | +0.64% | 6,438 |
| Oct 20, 2026 | $3.15 | $3.20 | $3.13 | $3.13 | -0.16% | 9,374 |
| Oct 19, 2026 | $3.13 | $3.14 | $3.13 | $3.14 | +0.16% | 7,443 |
| Oct 16, 2026 | $3.09 | $3.23 | $3.09 | $3.13 | +1.29% | 11,786 |
| Oct 15, 2026 | $3.03 | $3.24 | $3.01 | $3.09 | -0.48% | 24,613 |
| Oct 14, 2026 | $3.13 | $3.24 | $3.11 | $3.11 | +0.16% | 927 |
| Oct 13, 2026 | $3.15 | $3.25 | $3.10 | $3.10 | -0.32% | 33,800 |
| Oct 12, 2026 | $3.15 | $3.15 | $3.10 | $3.11 | -1.27% | 5,179 |
| Oct 9, 2026 | $3.15 | $3.16 | $3.15 | $3.15 | +0.32% | 6,092 |
| Oct 8, 2026 | $3.12 | $3.22 | $3.07 | $3.14 | -0.32% | 3,019 |
| Oct 7, 2026 | $3.15 | $3.22 | $3.09 | $3.15 | +1.94% | 18,830 |
| Oct 6, 2026 | $3.14 | $3.25 | $3.09 | $3.09 | -1.90% | 12,804 |
| Oct 5, 2026 | $3.21 | $3.21 | $3.15 | $3.15 | -2.17% | 4,549 |
| Oct 2, 2026 | $3.26 | $3.57 | $3.21 | $3.22 | -2.57% | 15,476 |
| Oct 1, 2026 | $3.47 | $3.47 | $3.26 | $3.31 | -3.50% | 9,687 |
| Sep 30, 2026 | $3.49 | $3.77 | $3.30 | $3.43 | -2.14% | 17,911 |
| Sep 29, 2026 | $3.50 | $3.59 | $3.50 | $3.50 | -0.57% | 10,468 |
| Sep 28, 2026 | $3.90 | $3.90 | $3.52 | $3.52 | -2.22% | 17,968 |
| Sep 25, 2026 | $3.60 | $3.60 | $3.60 | $3.60 | +0.28% | 584 |
| Sep 24, 2026 | $3.59 | $3.59 | $3.59 | $3.59 | -3.23% | 644 |
| Sep 23, 2026 | $3.67 | $3.85 | $3.52 | $3.71 | +4.51% | 19,470 |
| Sep 22, 2026 | $3.79 | $3.87 | $3.50 | $3.55 | -2.61% | 28,282 |
| Sep 21, 2026 | $3.51 | $4.08 | $3.50 | $3.65 | +1.25% | 26,929 |
| Sep 18, 2026 | $3.56 | $3.61 | $3.50 | $3.60 | +1.69% | 14,259 |
| Sep 17, 2026 | $3.49 | $3.60 | $3.37 | $3.54 | +4.73% | 81,197 |
| Sep 16, 2026 | $3.28 | $3.50 | $3.28 | $3.38 | -3.15% | 11,126 |
| Sep 15, 2026 | $3.32 | $3.50 | $3.32 | $3.49 | -0.29% | 10,017 |
| Sep 14, 2026 | $3.58 | $3.60 | $3.34 | $3.50 | -2.50% | 19,074 |
| Sep 11, 2026 | $3.30 | $3.65 | $3.20 | $3.59 | +4.05% | 35,005 |
| Sep 10, 2026 | $3.11 | $3.85 | $3.11 | $3.45 | +10.22% | 35,660 |
| Sep 9, 2026 | $3.01 | $3.18 | $3.01 | $3.13 | -2.19% | 1,657 |
| Sep 8, 2026 | $2.90 | $3.30 | $2.68 | $3.20 | -7.65% | 17,513 |
| Sep 4, 2026 | $3.21 | $3.47 | $3.21 | $3.47 | +4.05% | 10,758 |
| Sep 3, 2026 | $3.57 | $3.57 | $3.28 | $3.33 | -4.31% | 5,626 |
| Sep 2, 2026 | $3.48 | $3.48 | $3.48 | $3.48 | +4.82% | 1,222 |
| Sep 1, 2026 | $3.32 | $3.32 | $3.32 | $3.32 | +0.61% | 817 |
| Aug 31, 2026 | $3.34 | $3.37 | $2.83 | $3.30 | -4.62% | 61,543 |
| Aug 28, 2026 | $3.46 | $3.46 | $3.46 | $3.46 | 0.00% | 227 |
| Aug 27, 2026 | $3.69 | $3.69 | $3.46 | $3.46 | -7.49% | 9,955 |
| Aug 26, 2026 | $3.64 | $3.74 | $3.46 | $3.74 | -1.60% | 32,644 |
| Aug 25, 2026 | $3.86 | $4.08 | $3.53 | $3.80 | +7.67% | 17,857 |
| Aug 24, 2026 | $3.68 | $3.68 | $3.51 | $3.53 | -1.12% | 1,849 |
| Aug 21, 2026 | $3.80 | $3.80 | $3.43 | $3.57 | +3.78% | 5,710 |
| Aug 20, 2026 | $3.49 | $3.65 | $3.41 | $3.44 | -1.99% | 2,020 |
| Aug 19, 2026 | $3.57 | $3.57 | $3.49 | $3.51 | -1.13% | 5,615 |
| Aug 18, 2026 | $3.87 | $3.87 | $3.55 | $3.55 | -1.66% | 1,742 |
| Aug 17, 2026 | $3.65 | $3.65 | $3.60 | $3.61 | -1.63% | 1,697 |
| Aug 14, 2026 | $3.67 | $3.67 | $3.67 | $3.67 | -3.42% | 287 |
| Aug 13, 2026 | $3.80 | $3.80 | $3.80 | $3.80 | +0.53% | 666 |
| Aug 12, 2026 | $3.77 | $3.92 | $3.77 | $3.78 | +0.27% | 2,134 |
| Aug 11, 2026 | $3.91 | $4.01 | $3.63 | $3.77 | -8.05% | 4,276 |
| Aug 10, 2026 | $4.09 | $4.10 | $3.83 | $4.10 | +4.73% | 4,786 |
| Aug 7, 2026 | $3.80 | $4.06 | $3.78 | $3.92 | +3.30% | 20,804 |
| Aug 6, 2026 | $3.58 | $4.10 | $3.58 | $3.79 | +2.43% | 10,499 |
| Aug 5, 2026 | $3.60 | $3.70 | $3.57 | $3.70 | -4.15% | 710 |
| Aug 4, 2026 | $3.67 | $3.86 | $3.67 | $3.86 | +6.72% | 1,903 |
| Aug 3, 2026 | $3.66 | $3.86 | $3.62 | $3.62 | -6.05% | 1,403 |
| Jul 31, 2026 | $3.70 | $3.85 | $3.69 | $3.85 | 0.00% | 1,811 |
| Jul 30, 2026 | $3.82 | $3.85 | $3.82 | $3.85 | +8.15% | 489 |
| Jul 29, 2026 | $3.80 | $3.80 | $3.56 | $3.56 | -9.87% | 1,540 |
| Jul 28, 2026 | $3.95 | $3.95 | $3.95 | $3.95 | +5.47% | 326 |
| Jul 27, 2026 | $3.80 | $3.80 | $3.75 | $3.75 | -1.45% | 1,777 |
| Jul 24, 2026 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | – |
| Jul 23, 2026 | $3.80 | $3.80 | $3.80 | $3.80 | 0.00% | – |
| Jul 22, 2026 | $4.00 | $4.00 | $3.78 | $3.80 | -2.81% | 1,375 |
| Jul 21, 2026 | $4.00 | $4.00 | $3.88 | $3.91 | +3.71% | 1,914 |
| Jul 20, 2026 | $3.74 | $4.01 | $3.72 | $3.77 | +3.86% | 10,369 |
| Jul 17, 2026 | $3.55 | $3.70 | $3.55 | $3.63 | -4.22% | 4,013 |
| Jul 16, 2026 | $3.91 | $3.97 | $3.75 | $3.79 | -2.07% | 4,531 |
| Jul 15, 2026 | $4.12 | $4.20 | $3.86 | $3.87 | -2.64% | 4,538 |
| Jul 14, 2026 | $4.00 | $4.18 | $3.89 | $3.98 | +4.61% | 19,687 |
| Jul 13, 2026 | $4.15 | $4.16 | $3.80 | $3.80 | -9.52% | 4,941 |
| Jul 10, 2026 | $4.15 | $4.24 | $4.00 | $4.20 | +4.74% | 35,858 |
| Jul 9, 2026 | $4.16 | $4.16 | $3.82 | $4.01 | -4.07% | 24,052 |
| Jul 8, 2026 | $3.97 | $4.38 | $3.88 | $4.18 | +2.45% | 21,000 |
| Jul 7, 2026 | $3.90 | $4.30 | $3.47 | $4.08 | +3.95% | 35,868 |
| Jul 6, 2026 | $4.12 | $4.31 | $3.93 | $3.93 | -4.96% | 4,634 |
| Jul 2, 2026 | $4.23 | $4.28 | $4.13 | $4.13 | -0.24% | 4,923 |
| Jul 1, 2026 | $4.31 | $4.35 | $4.12 | $4.14 | -4.61% | 18,638 |
| Jun 30, 2026 | $4.15 | $4.38 | $4.06 | $4.34 | +5.08% | 200,518 |
| Jun 29, 2026 | $4.02 | $4.50 | $3.91 | $4.13 | +1.23% | 45,079 |
| Jun 26, 2026 | $4.05 | $4.18 | $3.90 | $4.08 | +2.00% | 21,686 |
| Jun 25, 2026 | $4.07 | $4.47 | $4.00 | $4.00 | -0.25% | 6,471 |
| Jun 24, 2026 | $4.26 | $4.50 | $4.01 | $4.01 | -6.53% | 19,053 |
| Jun 23, 2026 | $3.70 | $4.38 | $3.70 | $4.29 | +15.95% | 41,264 |
| Jun 22, 2026 | $4.60 | $4.60 | $3.65 | $3.70 | -16.10% | 27,704 |
| Jun 18, 2026 | $4.47 | $4.70 | $4.36 | $4.41 | 0.00% | 54,433 |
| Jun 17, 2026 | $4.71 | $4.71 | $4.40 | $4.41 | -0.90% | 7,521 |
| Jun 16, 2026 | $4.90 | $4.90 | $4.37 | $4.45 | -2.63% | 29,683 |
| Jun 15, 2026 | $4.81 | $5.00 | $4.43 | $4.57 | -6.54% | 22,777 |
| Jun 12, 2026 | $4.60 | $5.13 | $4.45 | $4.89 | +14.25% | 63,632 |
| Jun 11, 2026 | $4.36 | $4.80 | $4.23 | $4.28 | -1.83% | 47,994 |
| Jun 10, 2026 | $4.47 | $4.64 | $4.05 | $4.36 | -0.91% | 25,702 |
| Jun 9, 2026 | $4.85 | $4.85 | $4.40 | $4.40 | -7.17% | 10,041 |
| Jun 8, 2026 | $4.93 | $5.23 | $4.60 | $4.74 | -0.84% | 15,731 |
| Jun 5, 2026 | $4.92 | $5.15 | $4.72 | $4.78 | +1.27% | 19,652 |
| Jun 4, 2026 | $5.26 | $5.28 | $4.57 | $4.72 | -10.27% | 80,896 |
| Jun 3, 2026 | $5.17 | $5.43 | $5.02 | $5.26 | -3.31% | 28,436 |
| Jun 2, 2026 | $5.45 | $5.60 | $5.13 | $5.44 | 0.00% | 26,971 |
| Jun 1, 2026 | $5.33 | $5.58 | $5.09 | $5.44 | +3.03% | 58,054 |
| May 29, 2026 | $5.50 | $5.50 | $5.17 | $5.28 | -3.47% | 19,167 |
| May 28, 2026 | $5.40 | $5.58 | $4.71 | $5.47 | +1.30% | 18,912 |
| May 27, 2026 | $5.30 | $5.55 | $4.75 | $5.40 | +1.31% | 52,974 |
| May 26, 2026 | $5.57 | $5.76 | $5.26 | $5.33 | -6.49% | 15,217 |
| May 22, 2026 | $5.37 | $5.77 | $5.01 | $5.70 | +3.64% | 22,447 |
| May 21, 2026 | $5.76 | $5.80 | $5.50 | $5.50 | -4.01% | 20,914 |
| May 20, 2026 | $5.82 | $5.95 | $5.72 | $5.73 | -0.87% | 13,027 |
| May 19, 2026 | $5.85 | $5.95 | $5.71 | $5.78 | -1.20% | 4,074 |
| May 18, 2026 | $5.85 | $6.37 | $5.70 | $5.85 | +1.04% | 32,236 |
| May 15, 2026 | $5.89 | $6.06 | $5.71 | $5.79 | -3.50% | 8,990 |
| May 14, 2026 | $6.12 | $6.17 | $5.84 | $6.00 | -1.64% | 11,077 |
| May 13, 2026 | $6.07 | $6.17 | $5.79 | $6.10 | +0.49% | 26,607 |
| May 12, 2026 | $6.00 | $6.07 | $5.83 | $6.07 | +5.20% | 11,557 |
| May 11, 2026 | $6.08 | $6.36 | $5.73 | $5.77 | -4.63% | 16,400 |
| May 8, 2026 | $5.58 | $6.05 | $5.58 | $6.05 | +8.42% | 14,856 |
| May 7, 2026 | $5.71 | $6.23 | $5.51 | $5.58 | -2.28% | 22,828 |
| May 6, 2026 | $5.56 | $6.11 | $5.55 | $5.71 | +0.00% | 11,624 |
| May 5, 2026 | $5.92 | $6.12 | $5.30 | $5.71 | -3.55% | 23,679 |
| May 4, 2026 | $6.20 | $6.43 | $5.89 | $5.92 | -1.33% | 4,766 |
| May 1, 2026 | $6.09 | $6.50 | $6.00 | $6.00 | -3.23% | 7,443 |
| Apr 30, 2026 | $6.55 | $6.78 | $6.20 | $6.20 | -8.96% | 9,086 |
| Apr 29, 2026 | $6.88 | $6.88 | $6.51 | $6.81 | +3.97% | 4,330 |
| Apr 28, 2026 | $6.61 | $6.64 | $6.55 | $6.55 | -4.38% | 4,309 |
| Apr 27, 2026 | $6.95 | $6.95 | $6.85 | $6.85 | +0.74% | 1,515 |
| Apr 24, 2026 | $6.98 | $7.05 | $6.80 | $6.80 | -0.44% | 4,953 |
| Apr 23, 2026 | $6.95 | $7.00 | $6.53 | $6.83 | +1.19% | 7,948 |
| Apr 22, 2026 | $6.76 | $7.09 | $6.48 | $6.75 | -1.75% | 6,792 |
| Apr 21, 2026 | $6.66 | $6.87 | $6.65 | $6.87 | +4.09% | 2,500 |
| Apr 20, 2026 | $6.60 | $7.10 | $6.51 | $6.60 | -1.88% | 54,765 |
| Apr 17, 2026 | $6.72 | $6.81 | $6.66 | $6.73 | +0.85% | 12,593 |
| Apr 16, 2026 | $6.90 | $7.03 | $6.63 | $6.67 | -4.58% | 21,885 |
| Apr 15, 2026 | $6.70 | $7.19 | $6.63 | $6.99 | +2.64% | 14,697 |
| Apr 14, 2026 | $6.67 | $7.03 | $6.60 | $6.81 | +0.29% | 3,149 |
| Apr 13, 2026 | $6.95 | $7.25 | $6.79 | $6.79 | +3.19% | 10,260 |
| Apr 10, 2026 | $6.49 | $6.87 | $6.36 | $6.58 | +2.65% | 6,213 |
| Apr 9, 2026 | $6.53 | $6.55 | $6.31 | $6.41 | -1.08% | 13,029 |
| Apr 8, 2026 | $6.41 | $6.63 | $6.41 | $6.48 | +4.18% | 5,931 |
| Apr 7, 2026 | $6.43 | $6.43 | $6.20 | $6.22 | -4.60% | 2,171 |
| Apr 6, 2026 | $6.64 | $6.64 | $6.43 | $6.52 | +1.24% | 3,304 |
| Apr 2, 2026 | $6.91 | $7.13 | $6.44 | $6.44 | -2.72% | 6,527 |
| Apr 1, 2026 | $6.50 | $7.19 | $6.50 | $6.62 | +1.53% | 15,890 |
| Mar 31, 2026 | $6.30 | $6.65 | $6.28 | $6.52 | +1.40% | 8,321 |
| Mar 30, 2026 | $6.27 | $6.43 | $6.27 | $6.43 | +3.11% | 5,036 |
| Mar 27, 2026 | $6.40 | $6.40 | $6.11 | $6.24 | -3.32% | 10,477 |
| Mar 26, 2026 | $6.25 | $6.45 | $6.25 | $6.45 | +2.54% | 2,659 |
| Mar 25, 2026 | $6.07 | $7.19 | $6.07 | $6.29 | -1.02% | 22,750 |
| Mar 24, 2026 | $6.65 | $6.81 | $6.15 | $6.36 | -5.15% | 45,817 |
| Mar 23, 2026 | $6.71 | $6.81 | $6.41 | $6.70 | -2.19% | 12,480 |
| Mar 20, 2026 | $6.95 | $6.99 | $6.45 | $6.85 | +3.95% | 21,848 |
| Mar 19, 2026 | $6.63 | $6.63 | $6.26 | $6.59 | -0.15% | 8,447 |
| Mar 18, 2026 | $6.51 | $6.60 | $6.42 | $6.60 | -3.51% | 8,138 |
| Mar 17, 2026 | $6.76 | $6.85 | $6.59 | $6.84 | +1.03% | 5,462 |
| Mar 16, 2026 | $6.67 | $6.79 | $6.50 | $6.77 | +2.89% | 10,345 |
| Mar 13, 2026 | $6.37 | $6.60 | $6.37 | $6.58 | +1.54% | 4,427 |
| Mar 12, 2026 | $6.15 | $6.69 | $6.02 | $6.48 | +4.68% | 42,758 |
| Mar 11, 2026 | $6.84 | $7.20 | $6.05 | $6.19 | -9.50% | 56,030 |
| Mar 10, 2026 | $6.86 | $7.10 | $6.84 | $6.84 | -1.46% | 10,659 |
| Mar 9, 2026 | $6.81 | $7.21 | $6.81 | $6.94 | -0.27% | 9,528 |
| Mar 6, 2026 | $7.20 | $7.20 | $6.95 | $6.96 | -3.87% | 7,072 |
| Mar 5, 2026 | $7.55 | $7.61 | $7.24 | $7.24 | -5.36% | 13,942 |
| Mar 4, 2026 | $7.64 | $7.68 | $7.63 | $7.65 | -0.39% | 5,256 |
| Mar 3, 2026 | $7.66 | $7.77 | $7.62 | $7.68 | -2.78% | 4,551 |
| Mar 2, 2026 | $7.74 | $8.00 | $7.70 | $7.90 | -0.13% | 9,315 |
| Feb 27, 2026 | $8.10 | $8.10 | $7.85 | $7.91 | -2.10% | 20,905 |
| Feb 26, 2026 | $8.20 | $8.23 | $8.00 | $8.08 | -2.53% | 17,475 |
| Feb 25, 2026 | $8.20 | $8.29 | $8.15 | $8.29 | -0.12% | 11,382 |
| Feb 24, 2026 | $8.26 | $8.30 | $8.16 | $8.30 | -0.95% | 22,933 |
| Feb 23, 2026 | $8.18 | $8.41 | $8.18 | $8.38 | +2.44% | 12,373 |
| Feb 20, 2026 | $8.29 | $8.29 | $8.18 | $8.18 | -1.09% | 19,232 |
| Feb 19, 2026 | $8.14 | $8.32 | $8.10 | $8.27 | +0.36% | 29,673 |
| Feb 18, 2026 | $8.10 | $8.53 | $8.10 | $8.24 | +1.98% | 40,472 |
| Feb 17, 2026 | $8.11 | $8.20 | $7.51 | $8.08 | -0.25% | 16,055 |
| Feb 13, 2026 | $7.74 | $8.19 | $7.74 | $8.10 | +3.25% | 127,449 |
| Feb 12, 2026 | $7.78 | $7.93 | $7.50 | $7.85 | -0.19% | 113,216 |
| Feb 11, 2026 | $7.91 | $7.91 | $7.43 | $7.86 | -1.63% | 10,266 |
| Feb 10, 2026 | $7.25 | $8.06 | $7.01 | $7.99 | +10.97% | 42,450 |
| Feb 9, 2026 | $7.36 | $7.52 | $7.09 | $7.20 | -2.64% | 29,817 |
| Feb 6, 2026 | $7.43 | $7.53 | $7.11 | $7.40 | -0.74% | 15,464 |
| Feb 5, 2026 | $7.73 | $7.95 | $7.45 | $7.45 | -2.36% | 40,903 |
| Feb 4, 2026 | $7.32 | $7.87 | $7.15 | $7.63 | +8.38% | 36,835 |
| Feb 3, 2026 | $7.33 | $8.53 | $6.88 | $7.04 | -4.86% | 103,996 |
| Feb 2, 2026 | $6.33 | $8.12 | $6.18 | $7.40 | +1.37% | 104,561 |
| Jan 30, 2026 | $5.28 | $11.17 | $5.28 | $7.30 | +41.20% | 372,818 |
| Jan 29, 2026 | $5.30 | $5.38 | $5.11 | $5.17 | -2.82% | 18,030 |
| Jan 28, 2026 | $5.50 | $5.50 | $5.32 | $5.32 | +1.33% | 21,233 |
| Jan 27, 2026 | $5.17 | $5.57 | $5.11 | $5.25 | +4.79% | 15,320 |
| Jan 26, 2026 | $5.12 | $5.44 | $5.01 | $5.01 | -2.34% | 8,824 |
| Jan 23, 2026 | $5.38 | $5.56 | $4.83 | $5.13 | -3.75% | 36,006 |
| Jan 22, 2026 | $5.31 | $5.83 | $5.31 | $5.33 | 0.00% | 14,468 |
| Jan 21, 2026 | $5.12 | $5.60 | $5.12 | $5.33 | +4.92% | 18,188 |
| Jan 20, 2026 | $5.49 | $5.49 | $4.79 | $5.08 | -10.09% | 57,859 |
| Jan 16, 2026 | $5.64 | $6.00 | $5.59 | $5.65 | -1.22% | 34,234 |
| Jan 15, 2026 | $5.71 | $6.25 | $5.28 | $5.72 | -0.69% | 81,429 |
| Jan 14, 2026 | $5.12 | $6.86 | $5.03 | $5.76 | +15.20% | 267,064 |
| Jan 13, 2026 | $3.75 | $5.35 | $3.63 | $5.00 | +36.99% | 545,816 |
| Jan 12, 2026 | $3.18 | $3.79 | $3.18 | $3.65 | +18.51% | 26,520 |
| Jan 9, 2026 | $2.71 | $3.20 | $2.69 | $3.08 | +8.07% | 53,798 |
| Jan 8, 2026 | $2.92 | $2.95 | $2.65 | $2.85 | -1.72% | 22,048 |
| Jan 7, 2026 | $2.89 | $2.91 | $2.67 | $2.90 | +1.40% | 41,641 |
| Jan 6, 2026 | $2.82 | $3.00 | $2.60 | $2.86 | +3.81% | 75,964 |
| Jan 5, 2026 | $2.73 | $2.85 | $2.61 | $2.76 | -0.18% | 11,545 |
| Jan 2, 2026 | $2.50 | $2.85 | $2.48 | $2.76 | +7.81% | 17,018 |
| Dec 31, 2025 | $2.64 | $2.67 | $2.50 | $2.56 | -2.66% | 13,598 |
| Dec 30, 2025 | $2.85 | $2.86 | $2.63 | $2.63 | -8.04% | 21,485 |
| Dec 29, 2025 | $2.98 | $3.12 | $2.86 | $2.86 | -7.14% | 28,017 |
| Dec 26, 2025 | $3.08 | $3.09 | $2.93 | $3.08 | -0.26% | 13,820 |
| Dec 24, 2025 | $3.10 | $3.10 | $2.99 | $3.09 | +3.62% | 3,300 |
| Dec 23, 2025 | $3.16 | $3.27 | $2.98 | $2.98 | -5.99% | 7,168 |
| Dec 22, 2025 | $3.51 | $3.51 | $2.80 | $3.17 | -14.17% | 45,929 |
| Dec 19, 2025 | $3.65 | $3.69 | $3.65 | $3.69 | +0.70% | 1,097 |
| Dec 18, 2025 | $3.72 | $3.79 | $3.58 | $3.67 | +4.20% | 3,735 |
| Dec 17, 2025 | $3.53 | $3.53 | $3.52 | $3.52 | +2.93% | 499 |
| Dec 16, 2025 | $3.52 | $3.64 | $3.36 | $3.42 | -3.40% | 3,630 |
| Dec 15, 2025 | $3.56 | $3.63 | $3.54 | $3.54 | -1.94% | 12,738 |
| Dec 12, 2025 | $3.65 | $3.65 | $3.60 | $3.61 | -3.48% | 27,449 |
| Dec 11, 2025 | $3.75 | $3.84 | $3.65 | $3.74 | -3.11% | 26,481 |
| Dec 10, 2025 | $3.86 | $3.94 | $3.68 | $3.86 | +6.93% | 7,438 |
| Dec 9, 2025 | $3.83 | $3.83 | $3.32 | $3.61 | -7.44% | 12,733 |
| Dec 8, 2025 | $3.81 | $3.95 | $3.80 | $3.90 | +3.72% | 2,319 |
| Dec 5, 2025 | $3.77 | $3.77 | $3.75 | $3.76 | -0.27% | 3,097 |
| Dec 4, 2025 | $3.60 | $3.88 | $3.60 | $3.77 | -0.26% | 13,274 |
| Dec 3, 2025 | $3.78 | $3.80 | $3.77 | $3.78 | +0.80% | 3,807 |
| Dec 2, 2025 | $3.77 | $3.90 | $3.75 | $3.75 | -0.53% | 8,110 |
| Dec 1, 2025 | $3.66 | $3.85 | $3.60 | $3.77 | +1.62% | 14,191 |
| Nov 28, 2025 | $4.01 | $4.01 | $3.70 | $3.71 | +2.20% | 6,025 |
| Nov 26, 2025 | $3.50 | $3.92 | $3.50 | $3.63 | +3.71% | 66,068 |
| Nov 25, 2025 | $3.47 | $3.51 | $3.27 | $3.50 | +4.79% | 11,940 |
| Nov 24, 2025 | $3.53 | $3.53 | $3.19 | $3.34 | -8.74% | 32,699 |
| Nov 21, 2025 | $3.70 | $3.70 | $3.59 | $3.66 | -0.81% | 2,778 |
| Nov 20, 2025 | $3.60 | $3.71 | $3.60 | $3.69 | -2.89% | 9,674 |
| Nov 19, 2025 | $3.85 | $3.90 | $3.80 | $3.80 | -2.56% | 2,303 |
| Nov 18, 2025 | $3.81 | $3.90 | $3.81 | $3.90 | +0.04% | 1,794 |
| Nov 17, 2025 | $3.90 | $3.96 | $3.80 | $3.90 | -4.42% | 9,550 |
| Nov 14, 2025 | $3.97 | $4.09 | $3.69 | $4.08 | +0.71% | 8,656 |
| Nov 13, 2025 | $4.08 | $4.18 | $3.99 | $4.05 | -0.78% | 3,623 |
| Nov 12, 2025 | $4.03 | $4.08 | $3.87 | $4.08 | -0.20% | 19,139 |
| Nov 11, 2025 | $4.14 | $4.17 | $4.06 | $4.09 | -0.50% | 3,902 |
| Nov 10, 2025 | $4.00 | $4.11 | $3.85 | $4.11 | -1.67% | 3,181 |
| Nov 7, 2025 | $4.26 | $4.26 | $3.93 | $4.18 | -2.56% | 5,509 |
| Nov 6, 2025 | $4.32 | $4.35 | $4.29 | $4.29 | -1.38% | 4,259 |
| Nov 5, 2025 | $4.33 | $4.43 | $4.32 | $4.35 | -2.03% | 4,674 |
| Nov 4, 2025 | $4.29 | $4.44 | $4.25 | $4.44 | +1.91% | 2,458 |
| Nov 3, 2025 | $4.35 | $4.36 | $4.20 | $4.36 | – | 10,435 |
Seasonality
YI return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 29.8% | 16.5% | -12.2% | -0.7% | -4.6% | -11.1% | -0.4% | -12.9% | 6.4% | -9.0% | -0.8% | -11.5% |
| Months up | 4 of 8 | 4 of 8 | 1 of 8 | 4 of 8 | 2 of 8 | 1 of 8 | 4 of 8 | 2 of 8 | 5 of 8 | 2 of 9 | 5 of 9 | 2 of 8 |
| 2026 | 185.2% | 8.4% | -17.6% | -4.9% | -14.8% | -17.8% | -11.3% | -14.3% | 3.8% | -16.8% | -0.4% | |
| 2025 | -6.6% | 52.4% | -8.6% | 2.0% | -1.2% | -12.6% | -3.8% | -6.4% | -29.2% | -4.0% | -15.1% | -31.0% |
| 2024 | -11.6% | 0.0% | -15.3% | -10.3% | 13.5% | -9.3% | 7.5% | -33.2% | -1.6% | -3.0% | 13.2% | -24.9% |
| 2023 | 1.0% | -11.1% | -2.2% | 2.9% | -8.7% | -1.2% | 29.3% | -20.1% | 2.4% | -15.8% | -9.1% | -22.1% |
| 2022 | -13.4% | -11.9% | -0.4% | -26.3% | 2.0% | 3.0% | 37.9% | 3.2% | -8.5% | 0.7% | 10.7% | 1.0% |
| 2021 | 58.6% | 77.3% | -29.4% | -9.7% | -21.9% | -6.6% | -35.2% | 4.4% | 0.3% | -15.7% | -26.0% | -9.1% |
| 2020 | -17.5% | 17.3% | 1.5% | 15.0% | -2.6% | -14.2% | 1.9% | -4.8% | 0.6% | 11.9% | 2.4% | -2.3% |
| 2019 | 42.5% | -0.6% | -25.4% | 25.6% | -2.9% | -29.7% | -29.9% | -32.1% | 83.8% | -4.3% | 9.7% | 31.7% |
| 2018 | -34.3% | 7.0% | -35.4% |
See a number that looks wrong?