180 Degree Capital Corp. (TURN)
NASDAQ: TURN · Real-Time Price · USD
4.010
-0.010 (-0.25%)
May 30, 2025, 4:00 PM - Market closed
180 Degree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.98 | 4.04 | 3.93 | 4.02 | 4.02 | - | 64,102 |
| May 29, 2025 | 4.18 | 4.18 | 3.91 | 4.02 | 4.02 | - | 24,878 |
| May 28, 2025 | 3.93 | 4.14 | 3.93 | 4.02 | 4.02 | 0.88% | 14,918 |
| May 27, 2025 | 3.92 | 4.20 | 3.92 | 3.99 | 3.99 | -0.50% | 32,506 |
| May 23, 2025 | 3.97 | 4.25 | 3.97 | 4.01 | 4.01 | -0.37% | 22,274 |
| May 22, 2025 | 4.04 | 4.08 | 4.00 | 4.02 | 4.02 | -1.35% | 10,637 |
| May 21, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | 0.97% | 1,383 |
| May 20, 2025 | 4.02 | 4.25 | 4.01 | 4.04 | 4.04 | -2.04% | 11,237 |
| May 19, 2025 | 4.01 | 4.25 | 3.82 | 4.12 | 4.12 | 2.74% | 8,865 |
| May 16, 2025 | 3.91 | 4.25 | 3.91 | 4.01 | 4.01 | - | 9,348 |
| May 15, 2025 | 4.00 | 4.15 | 3.94 | 4.01 | 4.01 | -2.43% | 23,970 |
| May 14, 2025 | 3.93 | 4.25 | 3.84 | 4.11 | 4.11 | 1.23% | 25,172 |
| May 13, 2025 | 3.98 | 4.13 | 3.86 | 4.06 | 4.06 | -0.29% | 26,669 |
| May 12, 2025 | 3.93 | 4.19 | 3.93 | 4.07 | 4.07 | 1.29% | 19,137 |
| May 9, 2025 | 4.11 | 4.14 | 4.00 | 4.02 | 4.02 | 0.50% | 30,642 |
| May 8, 2025 | 3.77 | 4.05 | 3.68 | 4.00 | 4.00 | 0.50% | 24,751 |
| May 7, 2025 | 4.05 | 4.22 | 3.95 | 3.98 | 3.98 | 2.84% | 22,927 |
| May 6, 2025 | 3.85 | 4.20 | 3.74 | 3.87 | 3.87 | -2.27% | 23,120 |
| May 5, 2025 | 4.05 | 4.23 | 3.90 | 3.96 | 3.96 | -0.75% | 16,156 |
| May 2, 2025 | 3.85 | 4.23 | 3.85 | 3.99 | 3.99 | 1.53% | 127,251 |
| May 1, 2025 | 3.61 | 4.01 | 3.61 | 3.93 | 3.93 | 0.67% | 5,342 |
| Apr 30, 2025 | 3.90 | 3.95 | 3.79 | 3.90 | 3.90 | -2.16% | 11,124 |
| Apr 29, 2025 | 4.00 | 4.10 | 3.88 | 3.99 | 3.99 | - | 31,606 |
| Apr 28, 2025 | 3.90 | 4.21 | 3.78 | 3.99 | 3.99 | 0.25% | 127,063 |
| Apr 25, 2025 | 3.90 | 4.07 | 3.75 | 3.98 | 3.98 | 2.98% | 50,001 |
| Apr 24, 2025 | 3.77 | 3.99 | 3.75 | 3.87 | 3.87 | 1.71% | 9,104 |
| Apr 23, 2025 | 3.81 | 4.04 | 3.70 | 3.80 | 3.80 | -0.73% | 33,111 |
| Apr 22, 2025 | 3.62 | 3.93 | 3.59 | 3.83 | 3.83 | 1.27% | 14,293 |
| Apr 21, 2025 | 3.93 | 3.93 | 3.66 | 3.78 | 3.78 | -1.31% | 11,262 |
| Apr 17, 2025 | 3.97 | 3.97 | 3.60 | 3.83 | 3.83 | 1.86% | 9,085 |
| Apr 16, 2025 | 3.41 | 3.97 | 3.41 | 3.76 | 3.76 | 4.16% | 17,166 |
| Apr 15, 2025 | 3.66 | 3.72 | 3.53 | 3.61 | 3.61 | 1.98% | 24,068 |
| Apr 14, 2025 | 3.55 | 3.94 | 3.40 | 3.54 | 3.54 | 0.43% | 268,727 |
| Apr 11, 2025 | 3.37 | 3.53 | 3.37 | 3.53 | 3.53 | -3.16% | 3,202 |
| Apr 10, 2025 | 3.54 | 3.65 | 3.40 | 3.64 | 3.64 | -1.62% | 45,161 |
| Apr 9, 2025 | 3.45 | 3.83 | 3.35 | 3.70 | 3.70 | 5.71% | 115,239 |
| Apr 8, 2025 | 3.45 | 3.60 | 3.33 | 3.50 | 3.50 | -0.85% | 38,309 |
| Apr 7, 2025 | 3.51 | 3.59 | 3.48 | 3.53 | 3.53 | -1.40% | 22,186 |
| Apr 4, 2025 | 3.84 | 3.88 | 3.15 | 3.58 | 3.58 | -5.79% | 77,944 |
| Apr 3, 2025 | 3.86 | 3.89 | 3.77 | 3.80 | 3.80 | -2.81% | 3,186 |
| Apr 2, 2025 | 3.92 | 3.99 | 3.90 | 3.91 | 3.91 | -0.26% | 17,083 |
| Apr 1, 2025 | 3.87 | 4.00 | 3.87 | 3.92 | 3.92 | -1.26% | 14,300 |
| Mar 31, 2025 | 3.91 | 3.98 | 3.91 | 3.97 | 3.97 | 1.79% | 25,764 |
| Mar 28, 2025 | 3.86 | 3.97 | 3.86 | 3.90 | 3.90 | 1.04% | 37,925 |
| Mar 27, 2025 | 3.97 | 4.00 | 3.85 | 3.86 | 3.86 | -4.22% | 9,827 |
| Mar 26, 2025 | 3.91 | 4.05 | 3.91 | 4.03 | 4.03 | 1.00% | 86,739 |
| Mar 25, 2025 | 3.90 | 4.03 | 3.87 | 3.99 | 3.99 | 2.05% | 50,471 |
| Mar 24, 2025 | 3.81 | 4.00 | 3.81 | 3.91 | 3.91 | -0.26% | 33,134 |
| Mar 21, 2025 | 3.87 | 4.00 | 3.87 | 3.92 | 3.92 | 1.29% | 96,536 |
| Mar 20, 2025 | 3.87 | 3.99 | 3.86 | 3.87 | 3.87 | -0.13% | 83,207 |