180 Life Sciences Corp. (ATNF)
NASDAQ: ATNF · Real-Time Price · USD
2.210
-0.600 (-21.35%)
At close: Jul 22, 2025, 4:00 PM
2.360
+0.150 (6.79%)
After-hours: Jul 22, 2025, 7:54 PM EDT
180 Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 2.70 | 2.70 | 1.80 | 2.21 | 2.21 | -21.35% | 3,244,912 |
| Jul 21, 2025 | 2.21 | 3.48 | 2.07 | 2.81 | 2.81 | 49.47% | 25,656,659 |
| Jul 18, 2025 | 1.80 | 2.11 | 1.64 | 1.88 | 1.88 | 2.73% | 3,280,027 |
| Jul 17, 2025 | 0.90 | 2.39 | 0.90 | 1.83 | 1.83 | 107.88% | 63,232,012 |
| Jul 16, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.54% | 83,536 |
| Jul 15, 2025 | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -0.66% | 113,349 |
| Jul 14, 2025 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -0.66% | 125,380 |
| Jul 11, 2025 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 2.38% | 59,356 |
| Jul 10, 2025 | 0.85 | 0.90 | 0.81 | 0.88 | 0.88 | 5.26% | 74,047 |
| Jul 9, 2025 | 0.84 | 0.88 | 0.79 | 0.84 | 0.84 | 5.36% | 109,582 |
| Jul 8, 2025 | 0.80 | 0.87 | 0.78 | 0.80 | 0.80 | -0.23% | 284,272 |
| Jul 7, 2025 | 0.88 | 0.93 | 0.70 | 0.80 | 0.80 | -9.19% | 235,838 |
| Jul 3, 2025 | 0.89 | 0.92 | 0.88 | 0.88 | 0.88 | -1.93% | 33,900 |
| Jul 2, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 0.89% | 35,580 |
| Jul 1, 2025 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -4.12% | 36,684 |
| Jun 30, 2025 | 0.83 | 0.96 | 0.83 | 0.93 | 0.93 | 11.83% | 46,432 |
| Jun 27, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -4.27% | 26,480 |
| Jun 26, 2025 | 0.86 | 0.91 | 0.82 | 0.87 | 0.87 | -1.45% | 101,749 |
| Jun 25, 2025 | 1.00 | 1.04 | 0.87 | 0.88 | 0.88 | 0.78% | 93,204 |
| Jun 24, 2025 | 0.92 | 0.98 | 0.87 | 0.87 | 0.87 | 0.92% | 44,326 |
| Jun 23, 2025 | 0.91 | 0.92 | 0.86 | 0.87 | 0.87 | 0.09% | 27,196 |
| Jun 20, 2025 | 0.88 | 0.92 | 0.86 | 0.86 | 0.86 | -1.81% | 18,808 |
| Jun 18, 2025 | 0.91 | 0.93 | 0.87 | 0.88 | 0.88 | -5.26% | 47,419 |
| Jun 17, 2025 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -3.23% | 32,065 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | -2.54% | 39,175 |
| Jun 13, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.50% | 6,193 |
| Jun 12, 2025 | 0.99 | 1.02 | 0.95 | 1.00 | 1.00 | 1.01% | 9,610 |
| Jun 11, 2025 | 1.03 | 1.07 | 0.96 | 0.99 | 0.99 | -4.81% | 115,743 |
| Jun 10, 2025 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -1.89% | 17,444 |
| Jun 9, 2025 | 1.07 | 1.07 | 1.01 | 1.06 | 1.06 | 1.92% | 27,933 |
| Jun 6, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.95% | 27,732 |
| 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 |