Yunhong Green CTI Ltd. YHGJ
NASDAQ · United States · Producer Manufacturing
$2.79-0.09 (-2.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.79 | -2.79% | $2.70 | $2.79 | $2.70 | 900 |
| 2026-10-01 | $2.87 | +9.13% | $2.73 | $2.87 | $2.73 | 1.60K |
| 2026-09-30 | $2.63 | 0.00% | $2.87 | $2.87 | $2.63 | 2.40K |
| 2026-09-29 | $2.63 | +7.79% | $2.52 | $2.88 | $2.52 | 18.00K |
| 2026-09-28 | $2.44 | 0.00% | $2.44 | $2.44 | $2.44 | 0 |
| 2026-09-25 | $2.44 | -6.15% | $2.47 | $2.62 | $2.44 | 28.50K |
| 2026-09-24 | $2.60 | -3.35% | $2.60 | $2.60 | $2.60 | 2.10K |
| 2026-09-23 | $2.69 | -1.47% | $2.74 | $2.74 | $2.69 | 6.00K |
| 2026-09-22 | $2.73 | -4.21% | $2.65 | $2.73 | $2.65 | 500 |
| 2026-09-21 | $2.85 | 0.00% | $2.85 | $2.85 | $2.85 | 0 |
| 2026-09-18 | $2.85 | +7.55% | $2.52 | $2.85 | $2.51 | 2.40K |
| 2026-09-17 | $2.65 | 0.00% | $2.65 | $2.65 | $2.65 | 0 |
| 2026-09-16 | $2.65 | -3.28% | $2.87 | $2.94 | $2.65 | 1.00K |
| 2026-09-15 | $2.74 | 0.00% | $2.74 | $2.74 | $2.74 | 0 |
| 2026-09-14 | $2.74 | +3.40% | $2.70 | $2.85 | $2.70 | 3.20K |
| 2026-09-11 | $2.65 | 0.00% | $2.65 | $2.65 | $2.65 | 0 |
| 2026-09-10 | $2.65 | -2.57% | $2.72 | $2.72 | $2.65 | 1.60K |
| 2026-09-09 | $2.72 | -1.09% | $2.72 | $2.76 | $2.72 | 2.10K |
| 2026-09-08 | $2.75 | -4.51% | $2.72 | $2.85 | $2.72 | 1.10K |
| 2026-09-04 | $2.88 | +3.23% | $2.75 | $2.88 | $2.75 | 5.30K |
| 2026-09-03 | $2.79 | 0.00% | $2.79 | $2.79 | $2.79 | 0 |
| 2026-09-02 | $2.79 | 0.00% | $2.79 | $2.79 | $2.79 | 0 |
| 2026-09-01 | $2.79 | -0.71% | $2.79 | $3.17 | $2.79 | 4.80K |
| 2026-08-31 | $2.81 | -3.77% | $2.84 | $2.84 | $2.81 | 1.50K |
| 2026-08-28 | $2.92 | 0.00% | $3.13 | $3.15 | $2.90 | 5.40K |
| 2026-08-27 | $2.92 | 0.00% | $2.92 | $2.92 | $2.92 | 0 |
| 2026-08-26 | $2.92 | 0.00% | $2.92 | $2.92 | $2.92 | 800 |
| 2026-08-25 | $2.92 | -4.26% | $2.86 | $3.05 | $2.86 | 1.10K |
| 2026-08-24 | $3.05 | -2.24% | $2.89 | $3.13 | $2.89 | 4.20K |
| 2026-08-21 | $3.12 | -8.24% | $3.12 | $3.14 | $3.03 | 7.10K |
| 2026-08-20 | $3.40 | 0.00% | $3.40 | $3.40 | $3.40 | 0 |
| 2026-08-19 | $3.40 | 0.00% | $3.40 | $3.40 | $3.40 | 0 |
| 2026-08-18 | $3.40 | +2.10% | $3.28 | $3.40 | $3.28 | 1.70K |
| 2026-08-17 | $3.33 | -1.48% | $3.30 | $3.33 | $3.11 | 2.10K |
| 2026-08-14 | $3.38 | -0.59% | $3.38 | $3.38 | $3.38 | 800 |
| 2026-08-13 | $3.40 | -1.73% | $3.40 | $3.40 | $3.40 | 500 |
| 2026-08-12 | $3.46 | +2.98% | $3.27 | $3.46 | $3.27 | 900 |
| 2026-08-11 | $3.36 | -3.17% | $3.36 | $3.44 | $3.31 | 3.80K |
| 2026-08-10 | $3.47 | +15.67% | $3.30 | $3.47 | $3.00 | 12.60K |
| 2026-08-07 | $3.00 | -4.15% | $3.12 | $3.39 | $3.00 | 15.20K |
| 2026-08-06 | $3.13 | +0.32% | $3.12 | $3.26 | $3.06 | 6.30K |
| 2026-08-05 | $3.12 | +13.45% | $2.90 | $3.12 | $2.90 | 8.50K |
| 2026-08-04 | $2.75 | -11.00% | $2.72 | $2.75 | $2.72 | 900 |
| 2026-08-03 | $3.09 | +6.92% | $2.92 | $3.09 | $2.92 | 2.50K |
| 2026-07-31 | $2.89 | -2.69% | $2.91 | $3.23 | $2.89 | 5.90K |
| 2026-07-30 | $2.97 | 0.00% | $3.00 | $3.03 | $2.97 | 1.40K |
| 2026-07-29 | $2.97 | +4.95% | $2.85 | $3.20 | $2.85 | 5.70K |
| 2026-07-28 | $2.83 | -8.41% | $2.91 | $3.01 | $2.83 | 2.30K |
| 2026-07-27 | $3.09 | +11.15% | $2.83 | $3.28 | $2.83 | 10.00K |
| 2026-07-24 | $2.78 | -5.12% | $2.91 | $2.94 | $2.77 | 3.30K |
| 2026-07-23 | $2.93 | -2.33% | $2.93 | $2.93 | $2.92 | 2.20K |
| 2026-07-22 | $3.00 | -2.91% | $3.28 | $3.28 | $2.91 | 13.40K |
| 2026-07-21 | $3.09 | +6.55% | $2.91 | $3.44 | $2.90 | 27.20K |
| 2026-07-20 | $2.90 | -2.36% | $2.97 | $3.30 | $2.82 | 12.40K |
| 2026-07-17 | $2.97 | -1.66% | $3.02 | $3.42 | $2.86 | 24.50K |
| 2026-07-16 | $3.02 | -5.63% | $3.01 | $3.02 | $3.01 | 1.80K |
| 2026-07-15 | $3.20 | 0.00% | $3.30 | $3.30 | $3.20 | 4.10K |
| 2026-07-14 | $3.20 | +5.61% | $2.90 | $3.35 | $2.70 | 12.50K |
| 2026-07-13 | $3.03 | -0.66% | $3.05 | $3.30 | $2.57 | 19.40K |
| 2026-07-10 | $3.05 | 0.00% | $3.05 | $3.05 | $3.05 | 0 |
| 2026-07-09 | $3.05 | 0.00% | $3.05 | $3.05 | $3.05 | 0 |
| 2026-07-08 | $3.05 | +4.81% | $3.23 | $3.23 | $3.05 | 3.80K |
| 2026-07-07 | $2.91 | -9.06% | $3.00 | $3.00 | $2.91 | 1.90K |
| 2026-07-06 | $3.20 | +5.26% | $3.18 | $3.30 | $3.10 | 5.10K |
| 2026-07-02 | $3.04 | -2.25% | $3.20 | $3.20 | $3.02 | 5.10K |
| 2026-07-01 | $3.11 | +3.32% | $3.11 | $3.11 | $3.11 | 2.90K |
| 2026-06-30 | $3.01 | -5.05% | $3.05 | $3.20 | $3.01 | 5.20K |
| 2026-06-29 | $3.17 | +1.28% | $3.17 | $3.17 | $3.17 | 2.60K |
| 2026-06-26 | $3.13 | +3.64% | $3.10 | $3.37 | $3.10 | 6.00K |
| 2026-06-25 | $3.02 | -0.33% | $3.13 | $3.21 | $3.02 | 3.50K |
| 2026-06-24 | $3.03 | -4.11% | $3.21 | $3.23 | $3.03 | 8.80K |
| 2026-06-23 | $3.16 | +0.32% | $3.09 | $3.32 | $3.09 | 10.10K |
| 2026-06-22 | $3.15 | +5.70% | $3.00 | $3.32 | $3.00 | 2.00K |
| 2026-06-18 | $2.98 | -9.97% | $3.22 | $3.23 | $2.98 | 4.40K |
| 2026-06-17 | $3.31 | -3.78% | $3.31 | $3.31 | $3.31 | 1.40K |
| 2026-06-16 | $3.44 | +0.58% | $3.44 | $3.44 | $3.44 | 800 |
| 2026-06-15 | $3.42 | +0.59% | $3.35 | $3.47 | $3.23 | 10.70K |
| 2026-06-12 | $3.40 | -5.29% | $3.56 | $3.56 | $3.40 | 2.50K |
| 2026-06-11 | $3.59 | -5.28% | $3.63 | $3.73 | $3.54 | 3.30K |
| 2026-06-10 | $3.79 | +4.70% | $3.55 | $3.79 | $3.43 | 4.20K |
| 2026-06-09 | $3.62 | -1.09% | $3.68 | $3.73 | $3.56 | 9.20K |
| 2026-06-08 | $3.66 | +9.25% | $3.26 | $4.00 | $3.25 | 30.50K |
| 2026-06-05 | $3.35 | -6.42% | $3.60 | $3.60 | $3.23 | 7.10K |
| 2026-06-04 | $3.58 | -2.72% | $3.60 | $3.76 | $3.58 | 4.20K |
| 2026-06-03 | $3.68 | 0.00% | $3.68 | $3.72 | $3.58 | 3.00K |
| 2026-06-02 | $3.68 | 0.00% | $3.50 | $3.68 | $3.50 | 3.60K |
| 2026-06-01 | $3.68 | +2.79% | $3.53 | $3.70 | $3.47 | 6.50K |
| 2026-05-29 | $3.58 | 0.00% | $3.58 | $3.58 | $3.58 | 1.20K |
| 2026-05-28 | $3.58 | +4.37% | $3.41 | $3.60 | $3.38 | 10.90K |
| 2026-05-27 | $3.43 | +3.63% | $3.43 | $3.52 | $3.42 | 3.70K |