180 Life Sciences Corp. (ATNF)
NASDAQ: ATNF · Real-Time Price · USD
1.040
-0.010 (-0.95%)
Jun 6, 2025, 4:00 PM - Market closed
180 Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 27,731 |
| Jun 5, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -1.78% | 18,500 |
| Jun 4, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.79% | 6,910 |
| Jun 3, 2025 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | 10,127 |
| Jun 2, 2025 | 1.04 | 1.09 | 1.02 | 1.06 | 1.06 | 3.41% | 19,492 |
| May 30, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -0.49% | 17,942 |
| May 29, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -1.72% | 12,127 |
| May 28, 2025 | 1.07 | 1.12 | 1.01 | 1.05 | 1.05 | -3.85% | 47,332 |
| May 27, 2025 | 0.99 | 1.14 | 0.98 | 1.09 | 1.09 | 15.70% | 105,171 |
| May 23, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -8.89% | 60,402 |
| May 22, 2025 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -1.52% | 42,167 |
| May 21, 2025 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 56,844 |
| May 20, 2025 | 1.16 | 1.23 | 1.10 | 1.15 | 1.15 | - | 52,429 |
| May 19, 2025 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 32,784 |
| May 16, 2025 | 1.17 | 1.27 | 1.10 | 1.18 | 1.18 | 0.85% | 128,633 |
| May 15, 2025 | 1.11 | 1.18 | 1.09 | 1.17 | 1.17 | 5.41% | 10,247 |
| May 14, 2025 | 1.15 | 1.24 | 1.08 | 1.11 | 1.11 | -3.48% | 23,462 |
| May 13, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 4.55% | 96,136 |
| May 12, 2025 | 1.15 | 1.16 | 1.07 | 1.10 | 1.10 | 0.92% | 57,337 |
| May 9, 2025 | 1.16 | 1.23 | 1.04 | 1.09 | 1.09 | 1.58% | 41,018 |
| May 8, 2025 | 1.10 | 1.18 | 1.04 | 1.07 | 1.07 | -0.65% | 43,688 |
| May 7, 2025 | 1.20 | 1.20 | 1.05 | 1.08 | 1.08 | -8.47% | 54,602 |
| May 6, 2025 | 1.05 | 1.20 | 1.02 | 1.18 | 1.18 | 9.26% | 70,528 |
| May 5, 2025 | 1.24 | 1.24 | 1.05 | 1.08 | 1.08 | -10.00% | 168,525 |
| May 2, 2025 | 1.30 | 1.39 | 1.13 | 1.20 | 1.20 | -9.77% | 674,924 |
| May 1, 2025 | 0.92 | 1.47 | 0.91 | 1.33 | 1.33 | 49.44% | 3,124,520 |
| Apr 30, 2025 | 0.83 | 0.95 | 0.83 | 0.89 | 0.89 | - | 83,553 |
| Apr 29, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 0.56% | 19,392 |
| Apr 28, 2025 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | 0.58% | 15,186 |
| Apr 25, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 7,261 |
| Apr 24, 2025 | 0.89 | 0.91 | 0.85 | 0.86 | 0.86 | -0.13% | 41,626 |
| Apr 23, 2025 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -2.16% | 24,492 |
| Apr 22, 2025 | 0.91 | 0.91 | 0.83 | 0.88 | 0.88 | -0.90% | 24,617 |
| Apr 21, 2025 | 0.91 | 0.91 | 0.83 | 0.89 | 0.89 | -1.17% | 13,355 |
| Apr 17, 2025 | 0.86 | 0.90 | 0.81 | 0.90 | 0.90 | 2.43% | 20,872 |
| Apr 16, 2025 | 0.89 | 0.89 | 0.80 | 0.88 | 0.88 | -1.44% | 73,696 |
| Apr 15, 2025 | 0.87 | 0.94 | 0.86 | 0.89 | 0.89 | 4.46% | 41,188 |
| Apr 14, 2025 | 0.86 | 0.92 | 0.82 | 0.85 | 0.85 | 0.28% | 41,221 |
| Apr 11, 2025 | 0.72 | 0.86 | 0.72 | 0.85 | 0.85 | 22.95% | 64,821 |
| Apr 10, 2025 | 0.75 | 0.78 | 0.69 | 0.69 | 0.69 | -8.04% | 80,515 |
| Apr 9, 2025 | 0.66 | 0.80 | 0.66 | 0.75 | 0.75 | 1.54% | 129,309 |
| Apr 8, 2025 | 0.78 | 1.13 | 0.70 | 0.74 | 0.74 | -6.87% | 1,793,482 |
| Apr 7, 2025 | 0.84 | 0.85 | 0.75 | 0.79 | 0.79 | -8.24% | 32,440 |
| Apr 4, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | -1.59% | 21,585 |
| Apr 3, 2025 | 1.02 | 1.02 | 0.83 | 0.88 | 0.88 | -12.00% | 196,697 |
| Apr 2, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 5.26% | 12,384 |
| Apr 1, 2025 | 0.99 | 1.00 | 0.90 | 0.95 | 0.95 | -3.07% | 41,162 |
| Mar 31, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -4.84% | 28,081 |
| Mar 28, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | - | 33,756 |
| Mar 27, 2025 | 1.06 | 1.13 | 1.02 | 1.03 | 1.03 | -2.83% | 26,165 |