Yunhong Green CTI Ltd. (YHGJ)
1.04
-0.10 (-8.78%)
At close: Mar 28, 2025, 3:59 PM
1.03
-0.69%
After-hours: Mar 28, 2025, 06:31 PM EDT
YHGJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.10 | 1.15 | 1.08 | 1.14 | -0.01 | -0.87% | 23,112 |
| Mar 26, 2025 | 1.12 | 1.15 | 1.07 | 1.15 | 0.00 | 0.00% | 62,628 |
| Mar 25, 2025 | 1.12 | 1.15 | 1.05 | 1.15 | 0.00 | 0.00% | 49,545 |
| Mar 24, 2025 | 1.12 | 1.15 | 1.05 | 1.15 | 0.03 | 2.68% | 33,736 |
| Mar 21, 2025 | 1.03 | 1.12 | 1.00 | 1.12 | 0.08 | 7.69% | 116,700 |
| Mar 20, 2025 | 1.06 | 1.09 | 1.02 | 1.04 | -0.04 | -3.70% | 65,414 |
| Mar 19, 2025 | 1.04 | 1.10 | 1.01 | 1.08 | 0.01 | 0.93% | 77,246 |
| Mar 18, 2025 | 1.05 | 1.10 | 0.96 | 1.07 | -0.01 | -0.93% | 99,106 |
| Mar 17, 2025 | 0.92 | 1.08 | 0.90 | 1.08 | 0.08 | 8.00% | 153,840 |
| Mar 14, 2025 | 1.02 | 1.07 | 0.91 | 1.00 | -0.02 | -1.96% | 129,647 |
| Mar 13, 2025 | 0.83 | 1.05 | 0.82 | 1.02 | 0.17 | 20.00% | 256,300 |
| Mar 12, 2025 | 0.70 | 0.85 | 0.67 | 0.85 | 0.13 | 18.06% | 44,683 |
| Mar 11, 2025 | 0.66 | 0.72 | 0.64 | 0.72 | 0.09 | 14.29% | 74,350 |
| Mar 10, 2025 | 0.61 | 0.70 | 0.58 | 0.63 | 0.02 | 3.28% | 358,300 |
| Mar 7, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | -0.05 | -7.58% | 3,700 |
| Mar 6, 2025 | 0.66 | 0.66 | 0.61 | 0.66 | -0.01 | -1.49% | 6,321 |
| Mar 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.06 | 9.84% | 300 |
| Mar 4, 2025 | 0.61 | 0.65 | 0.61 | 0.61 | 0.00 | 0.00% | 4,331 |
| Mar 3, 2025 | 0.63 | 0.66 | 0.61 | 0.61 | 0.00 | 0.00% | 22,200 |
| Feb 28, 2025 | 0.65 | 0.67 | 0.61 | 0.61 | -0.02 | -3.17% | 3,500 |
| Feb 27, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | -0.03 | -4.55% | 15,700 |
| Feb 26, 2025 | 0.62 | 0.67 | 0.62 | 0.66 | 0.05 | 8.20% | 3,900 |
| Feb 25, 2025 | 0.65 | 0.68 | 0.61 | 0.61 | -0.01 | -1.61% | 6,212 |
| Feb 24, 2025 | 0.64 | 0.69 | 0.62 | 0.62 | -0.02 | -3.13% | 50,826 |
| Feb 21, 2025 | 0.64 | 0.66 | 0.63 | 0.64 | 0.00 | 0.00% | 5,809 |
| Feb 20, 2025 | 0.66 | 0.68 | 0.63 | 0.64 | -0.02 | -3.03% | 5,809 |
| Feb 19, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | -0.02 | -2.94% | 10,445 |
| Feb 18, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | -0.01 | -1.45% | 11,014 |
| Feb 14, 2025 | 0.69 | 0.72 | 0.68 | 0.69 | 0.03 | 4.55% | 10,120 |
| Feb 13, 2025 | 0.66 | 0.72 | 0.66 | 0.66 | 0.00 | 0.00% | 9,500 |
| Feb 12, 2025 | 0.65 | 0.70 | 0.65 | 0.66 | 0.03 | 4.76% | 13,139 |
| Feb 11, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.01 | 1.61% | 5,815 |
| Feb 10, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.02 | 3.33% | 4,300 |
| Feb 7, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.00 | 0.00% | 8,842 |
| Feb 6, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.01 | 1.69% | 6,229 |
| Feb 5, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | -0.01 | -1.67% | 19,400 |
| Feb 4, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | -0.03 | -4.76% | 15,138 |
| Feb 3, 2025 | 0.60 | 0.70 | 0.57 | 0.63 | -0.01 | -1.56% | 25,584 |
| Jan 31, 2025 | 0.70 | 0.70 | 0.63 | 0.64 | 0.00 | 0.00% | 4,000 |
| Jan 30, 2025 | 0.67 | 0.73 | 0.63 | 0.64 | -0.04 | -5.88% | 27,208 |
| Jan 29, 2025 | 0.65 | 0.76 | 0.65 | 0.68 | -0.04 | -5.56% | 51,929 |
| Jan 28, 2025 | 0.70 | 0.74 | 0.61 | 0.72 | -0.03 | -4.00% | 196,400 |
| Jan 27, 2025 | 0.63 | 1.27 | 0.59 | 0.75 | 0.15 | 25.00% | 3,911,600 |
| Jan 24, 2025 | 0.56 | 0.62 | 0.55 | 0.60 | 0.03 | 5.26% | 278,521 |
| Jan 23, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.02 | 3.64% | 10,700 |
| Jan 22, 2025 | 0.55 | 0.62 | 0.55 | 0.55 | 0.00 | 0.00% | 16,000 |
| Jan 21, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | -0.02 | -3.51% | 16,704 |
| Jan 17, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.01 | 1.79% | 1,000 |
| Jan 16, 2025 | 0.62 | 0.62 | 0.56 | 0.56 | 0.00 | 0.00% | 8,720 |
| Jan 15, 2025 | 0.55 | 0.60 | 0.52 | 0.56 | 0.01 | 1.82% | 21,500 |