NASDAQ : YHGJ
Yunhong Green CTI Ltd. — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 3.365 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Yunhong Green CTI Ltd. (YHGJ) closed at 3.365 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.95 | 3.69 | 2.95 | 3.365 | 62,742 | +13.91% |
| 2026-10-29 | 2.81 | 3.1 | 2.8 | 2.954 | 83,556 | +0.82% |
| 2026-10-28 | 2.61 | 2.98 | 2.61 | 2.93 | 65,043 | +4.64% |
| 2026-10-27 | 2.69 | 2.98 | 2.43 | 2.8 | 36,557 | +5.26% |
| 2026-10-26 | 2.61 | 2.66 | 2.41 | 2.66 | 403,761 | +5.97% |
| 2026-10-23 | 2.59 | 2.59 | 2.51 | 2.51 | 1,378 | -3.46% |
| 2026-10-22 | 2.6 | 2.6 | 2.6 | 2.6 | 605 | -6.31% |
| 2026-10-20 | 2.911 | 2.911 | 2.775 | 2.775 | 1,013 | +2.78% |
| 2026-10-19 | 2.712 | 2.731 | 2.7 | 2.7 | 1,488 | +0.75% |
| 2026-10-16 | 2.723 | 2.955 | 2.645 | 2.68 | 10,233 | -1.83% |
| 2026-10-15 | 2.75 | 2.75 | 2.7 | 2.73 | 4,027 | -1.63% |
| 2026-10-14 | 2.805 | 2.81 | 2.7 | 2.775 | 3,336 | +3.93% |
| 2026-10-13 | 2.67 | 2.67 | 2.67 | 2.67 | 406 | -1.11% |
| 2026-10-12 | 2.73 | 2.73 | 2.61 | 2.7 | 2,466 | -1.82% |
| 2026-10-09 | 2.75 | 2.75 | 2.75 | 2.75 | 337 | +3.77% |
| 2026-10-07 | 2.905 | 2.98 | 2.6 | 2.65 | 8,682 | -5.36% |
| 2026-10-06 | 2.81 | 3.258 | 2.69 | 2.8 | 30,607 | +3.70% |
| 2026-10-05 | 2.865 | 2.98 | 2.7 | 2.7 | 4,979 | -3.05% |
| 2026-10-02 | 2.697 | 2.785 | 2.697 | 2.785 | 921 | -2.97% |
| 2026-10-01 | 2.731 | 2.87 | 2.726 | 2.87 | 1,632 | +9.13% |
| 2026-09-30 | 2.87 | 2.87 | 2.63 | 2.63 | 2,370 | +0.00% |
| 2026-09-29 | 2.515 | 2.88 | 2.515 | 2.63 | 18,013 | +7.79% |
| 2026-09-25 | 2.465 | 2.62 | 2.44 | 2.44 | 28,686 | -6.15% |
| 2026-09-24 | 2.6 | 2.6 | 2.6 | 2.6 | 3,067 | -3.34% |
| 2026-09-23 | 2.74 | 2.74 | 2.69 | 2.69 | 6,027 | -1.47% |
| 2026-09-22 | 2.65 | 2.73 | 2.65 | 2.73 | 537 | -4.21% |
| 2026-09-18 | 2.52 | 2.85 | 2.51 | 2.85 | 2,432 | +7.54% |
| 2026-09-16 | 2.87 | 2.939 | 2.65 | 2.65 | 1,012 | -3.28% |
| 2026-09-14 | 2.7 | 2.845 | 2.7 | 2.74 | 3,150 | +3.40% |
| 2026-09-10 | 2.719 | 2.719 | 2.645 | 2.65 | 1,564 | -2.57% |
| 2026-09-09 | 2.72 | 2.76 | 2.72 | 2.72 | 2,125 | -1.12% |
| 2026-09-08 | 2.72 | 2.85 | 2.72 | 2.751 | 1,065 | -4.49% |
| 2026-09-04 | 2.75 | 2.88 | 2.75 | 2.88 | 5,381 | +3.23% |
| 2026-09-01 | 2.79 | 3.17 | 2.79 | 2.79 | 4,821 | -0.71% |
| 2026-08-31 | 2.84 | 2.84 | 2.81 | 2.81 | 1,548 | -3.77% |
| 2026-08-28 | 3.13 | 3.15 | 2.9 | 2.92 | 5,382 | +0.00% |
| 2026-08-26 | 2.92 | 2.92 | 2.92 | 2.92 | 759 | +0.00% |
| 2026-08-25 | 2.861 | 3.05 | 2.861 | 2.92 | 1,143 | -4.26% |
| 2026-08-24 | 2.89 | 3.13 | 2.89 | 3.05 | 4,223 | -2.24% |
| 2026-08-21 | 3.12 | 3.14 | 3.03 | 3.12 | 7,094 | -8.24% |
| 2026-08-18 | 3.28 | 3.4 | 3.28 | 3.4 | 1,738 | +2.10% |
| 2026-08-17 | 3.3 | 3.33 | 3.11 | 3.33 | 2,081 | -1.33% |
| 2026-08-14 | 3.375 | 3.375 | 3.375 | 3.375 | 802 | -0.74% |
| 2026-08-13 | 3.4 | 3.4 | 3.4 | 3.4 | 667 | -1.61% |
| 2026-08-12 | 3.27 | 3.456 | 3.27 | 3.456 | 877 | +2.84% |
| 2026-08-11 | 3.355 | 3.44 | 3.31 | 3.36 | 3,791 | -3.17% |
| 2026-08-10 | 3.3 | 3.47 | 3 | 3.47 | 12,663 | +15.67% |
| 2026-08-07 | 3.116 | 3.39 | 3 | 3 | 15,217 | -4.00% |
| 2026-08-06 | 3.12 | 3.26 | 3.06 | 3.125 | 6,259 | +0.16% |
| 2026-08-05 | 2.9 | 3.12 | 2.9 | 3.12 | 8,889 | +13.45% |
| 2026-08-04 | 2.72 | 2.75 | 2.72 | 2.75 | 914 | -11.00% |
| 2026-08-03 | 2.92 | 3.09 | 2.92 | 3.09 | 2,536 | +6.96% |
| 2026-07-31 | 2.91 | 3.228 | 2.889 | 2.889 | 5,920 | -2.74% |
| 2026-07-30 | 3 | 3.03 | 2.97 | 2.97 | 1,384 | +0.01% |
| 2026-07-29 | 2.85 | 3.2 | 2.85 | 2.97 | 5,735 | +4.95% |
| 2026-07-28 | 2.91 | 3.01 | 2.83 | 2.83 | 2,319 | -8.41% |
| 2026-07-27 | 2.825 | 3.28 | 2.825 | 3.09 | 9,980 | +11.15% |
| 2026-07-24 | 2.91 | 2.94 | 2.77 | 2.78 | 3,276 | -5.12% |
| 2026-07-23 | 2.93 | 2.93 | 2.92 | 2.93 | 2,243 | -2.33% |
| 2026-07-22 | 3.28 | 3.28 | 2.91 | 3 | 13,485 | -2.91% |
| 2026-07-21 | 2.91 | 3.44 | 2.9 | 3.09 | 27,250 | +6.55% |
| 2026-07-20 | 2.97 | 3.3 | 2.82 | 2.9 | 12,415 | -2.36% |
| 2026-07-17 | 3.02 | 3.42 | 2.86 | 2.97 | 24,485 | -1.66% |
| 2026-07-16 | 3.005 | 3.02 | 3.005 | 3.02 | 1,829 | -5.63% |
| 2026-07-15 | 3.3 | 3.3 | 3.2 | 3.2 | 4,135 | +0.01% |
| 2026-07-14 | 2.895 | 3.35 | 2.7 | 3.2 | 12,521 | +5.61% |
| 2026-07-13 | 3.05 | 3.3 | 2.57 | 3.03 | 19,354 | -0.66% |
| 2026-07-08 | 3.231 | 3.231 | 3.05 | 3.05 | 3,814 | +4.81% |
| 2026-07-07 | 3 | 3 | 2.91 | 2.91 | 1,873 | -9.06% |
| 2026-07-06 | 3.183 | 3.3 | 3.1 | 3.2 | 5,120 | +5.19% |
| 2026-07-02 | 3.2 | 3.2 | 3.02 | 3.042 | 5,131 | -2.19% |
| 2026-07-01 | 3.11 | 3.11 | 3.11 | 3.11 | 3,114 | +3.32% |
| 2026-06-30 | 3.05 | 3.2 | 3.01 | 3.01 | 5,237 | -5.05% |
| 2026-06-29 | 3.17 | 3.17 | 3.17 | 3.17 | 2,607 | +1.28% |
| 2026-06-26 | 3.1 | 3.37 | 3.1 | 3.13 | 5,986 | +3.73% |
| 2026-06-25 | 3.13 | 3.21 | 3.018 | 3.018 | 3,476 | -0.41% |
| 2026-06-24 | 3.21 | 3.23 | 3.03 | 3.03 | 8,791 | -4.11% |
| 2026-06-23 | 3.09 | 3.32 | 3.09 | 3.16 | 10,110 | +0.32% |
| 2026-06-22 | 3 | 3.32 | 3 | 3.15 | 2,000 | +5.70% |
| 2026-06-18 | 3.22 | 3.23 | 2.98 | 2.98 | 4,551 | -9.97% |
| 2026-06-17 | 3.31 | 3.31 | 3.31 | 3.31 | 1,358 | -3.78% |
| 2026-06-16 | 3.44 | 3.44 | 3.44 | 3.44 | 845 | +0.58% |
| 2026-06-15 | 3.35 | 3.47 | 3.23 | 3.42 | 10,741 | +0.59% |
| 2026-06-12 | 3.56 | 3.56 | 3.4 | 3.4 | 2,474 | -5.29% |
| 2026-06-11 | 3.63 | 3.73 | 3.54 | 3.59 | 3,338 | -5.28% |
| 2026-06-10 | 3.55 | 3.79 | 3.43 | 3.79 | 4,292 | +4.70% |
| 2026-06-09 | 3.68 | 3.73 | 3.56 | 3.62 | 9,157 | -1.09% |
| 2026-06-08 | 3.26 | 4 | 3.25 | 3.66 | 30,461 | +9.25% |
| 2026-06-05 | 3.6 | 3.6 | 3.23 | 3.35 | 7,085 | -6.43% |
| 2026-06-04 | 3.6 | 3.76 | 3.58 | 3.58 | 4,165 | -2.71% |
| 2026-06-03 | 3.68 | 3.72 | 3.58 | 3.68 | 3,006 | +0.00% |
| 2026-06-02 | 3.502 | 3.68 | 3.502 | 3.68 | 3,628 | +0.00% |
| 2026-06-01 | 3.525 | 3.7 | 3.47 | 3.68 | 6,628 | +2.80% |
| 2026-05-29 | 3.58 | 3.58 | 3.58 | 3.58 | 1,185 | +0.00% |
| 2026-05-28 | 3.414 | 3.6 | 3.38 | 3.58 | 10,866 | +4.37% |
| 2026-05-27 | 3.43 | 3.52 | 3.42 | 3.43 | 3,710 | +3.63% |
| 2026-05-26 | 3.32 | 3.497 | 3.3 | 3.31 | 5,713 | -3.50% |
| 2026-05-22 | 3.24 | 3.51 | 3.24 | 3.43 | 1,592 | +3.94% |
| 2026-05-21 | 3.32 | 3.395 | 3.23 | 3.3 | 2,876 | +0.30% |
| 2026-05-20 | 3.12 | 3.5 | 3.11 | 3.29 | 12,142 | +2.18% |
| 2026-05-19 | 3.15 | 3.3 | 3.07 | 3.22 | 4,859 | -0.92% |
| 2026-05-18 | 3.415 | 3.415 | 3.21 | 3.25 | 5,544 | -0.61% |
| 2026-05-15 | 3.2 | 3.54 | 3.1 | 3.27 | 11,614 | -0.91% |
| 2026-05-14 | 3 | 3.5 | 3 | 3.3 | 13,112 | +8.55% |
| 2026-05-13 | 3.13 | 3.35 | 2.96 | 3.04 | 31,157 | +1.67% |
| 2026-05-12 | 3.215 | 3.27 | 2.813 | 2.99 | 12,703 | +1.36% |
| 2026-05-11 | 3.53 | 3.53 | 2.85 | 2.95 | 7,137 | -15.71% |
| 2026-05-07 | 3.38 | 3.5 | 3.38 | 3.5 | 1,637 | +2.94% |
| 2026-05-06 | 3.16 | 3.505 | 3.16 | 3.4 | 11,300 | +8.63% |
| 2026-05-05 | 2.96 | 3.18 | 2.96 | 3.13 | 2,118 | +0.32% |
| 2026-05-04 | 2.9 | 3.14 | 2.79 | 3.12 | 3,953 | -2.50% |
| 2026-05-01 | 2.88 | 3.2 | 2.88 | 3.2 | 15,016 | +18.08% |
| 2026-04-30 | 2.604 | 2.74 | 2.604 | 2.71 | 2,136 | -2.68% |