Yunhong Green CTI Ltd. (YHGJ)
NASDAQ: YHGJ · Real-Time Price · USD
1.030
-0.020 (-1.90%)
May 12, 2025, 4:00 PM - Market closed
Yunhong Green CTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | - | -1.90% | 76,443 |
| May 9, 2025 | 1.00 | 1.05 | 0.95 | 1.05 | 1.05 | 5.00% | 47,503 |
| May 8, 2025 | 0.96 | 1.00 | 0.90 | 1.00 | 1.00 | 0.56% | 22,622 |
| May 7, 2025 | 0.97 | 1.00 | 0.93 | 0.99 | 0.99 | 4.67% | 7,702 |
| May 6, 2025 | 0.83 | 0.95 | 0.83 | 0.95 | 0.95 | 9.10% | 30,247 |
| May 5, 2025 | 0.88 | 0.88 | 0.80 | 0.87 | 0.87 | 8.85% | 78,206 |
| May 2, 2025 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 10,206 |
| May 1, 2025 | 0.86 | 0.86 | 0.80 | 0.84 | 0.84 | -0.01% | 14,881 |
| Apr 30, 2025 | 0.91 | 0.91 | 0.82 | 0.84 | 0.84 | -7.68% | 11,167 |
| Apr 29, 2025 | 0.93 | 0.96 | 0.91 | 0.91 | 0.91 | 1.07% | 1,546 |
| Apr 28, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -7.18% | 17,155 |
| Apr 25, 2025 | 0.91 | 0.97 | 0.90 | 0.97 | 0.97 | 0.01% | 7,502 |
| Apr 24, 2025 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 2.11% | 9,293 |
| Apr 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 2,366 |
| Apr 22, 2025 | 0.99 | 1.04 | 0.95 | 1.00 | 1.00 | -4.77% | 34,244 |
| Apr 21, 2025 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | -0.94% | 46,004 |
| Apr 17, 2025 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | - | 35,016 |
| Apr 16, 2025 | 1.10 | 1.10 | 1.01 | 1.06 | 1.06 | 1.92% | 18,404 |
| Apr 15, 2025 | 1.01 | 1.10 | 1.00 | 1.04 | 1.04 | -3.70% | 25,971 |
| Apr 14, 2025 | 1.10 | 1.10 | 1.00 | 1.08 | 1.08 | 0.93% | 23,023 |
| Apr 11, 2025 | 1.07 | 1.11 | 0.99 | 1.07 | 1.07 | 0.94% | 29,388 |
| Apr 10, 2025 | 0.96 | 1.13 | 0.96 | 1.06 | 1.06 | -6.19% | 37,451 |
| Apr 9, 2025 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | 0.89% | 64,957 |
| Apr 8, 2025 | 1.01 | 1.12 | 1.00 | 1.12 | 1.12 | 10.89% | 74,020 |
| Apr 7, 2025 | 0.98 | 1.07 | 0.92 | 1.01 | 1.01 | -3.81% | 132,152 |
| Apr 4, 2025 | 1.05 | 1.09 | 0.97 | 1.05 | 1.05 | -2.78% | 64,253 |
| Apr 3, 2025 | 0.95 | 1.09 | 0.91 | 1.08 | 1.08 | 12.49% | 136,505 |
| Apr 2, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -0.01% | 4,563 |
| Apr 1, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -4.93% | 4,062 |
| Mar 31, 2025 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | -3.99% | 9,104 |
| Mar 28, 2025 | 1.11 | 1.12 | 1.03 | 1.05 | 1.05 | -7.72% | 28,059 |
| Mar 27, 2025 | 1.10 | 1.15 | 1.08 | 1.14 | 1.14 | -0.78% | 22,380 |
| Mar 26, 2025 | 1.12 | 1.15 | 1.07 | 1.15 | 1.15 | -0.09% | 62,628 |
| Mar 25, 2025 | 1.12 | 1.15 | 1.05 | 1.15 | 1.15 | - | 49,545 |
| Mar 24, 2025 | 1.12 | 1.15 | 1.05 | 1.15 | 1.15 | 2.68% | 33,736 |
| Mar 21, 2025 | 1.03 | 1.12 | 1.00 | 1.12 | 1.12 | 7.69% | 116,653 |
| Mar 20, 2025 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -3.70% | 65,414 |
| Mar 19, 2025 | 1.04 | 1.10 | 1.01 | 1.08 | 1.08 | 0.93% | 77,246 |
| Mar 18, 2025 | 1.05 | 1.10 | 0.96 | 1.07 | 1.07 | -0.93% | 98,958 |
| Mar 17, 2025 | 0.92 | 1.08 | 0.90 | 1.08 | 1.08 | 8.00% | 153,840 |
| Mar 14, 2025 | 1.02 | 1.07 | 0.91 | 1.00 | 1.00 | -1.96% | 129,647 |
| Mar 13, 2025 | 0.83 | 1.05 | 0.82 | 1.02 | 1.02 | 20.00% | 256,260 |
| Mar 12, 2025 | 0.70 | 0.85 | 0.67 | 0.85 | 0.85 | 18.52% | 44,683 |
| Mar 11, 2025 | 0.66 | 0.72 | 0.64 | 0.72 | 0.72 | 13.84% | 74,350 |
| Mar 10, 2025 | 0.61 | 0.70 | 0.58 | 0.63 | 0.63 | 3.08% | 358,163 |
| Mar 7, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -8.09% | 3,685 |
| Mar 6, 2025 | 0.66 | 0.67 | 0.61 | 0.67 | 0.67 | -0.17% | 6,321 |
| Mar 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 9.18% | 262 |
| Mar 4, 2025 | 0.61 | 0.65 | 0.61 | 0.61 | 0.61 | 0.02% | 4,331 |
| Mar 3, 2025 | 0.63 | 0.66 | 0.61 | 0.61 | 0.61 | -0.16% | 22,196 |