180 Degree Capital Corp. (TURN)
NASDAQ: TURN · Real-Time Price · USD
3.940
+0.040 (1.03%)
Mar 31, 2025, 2:13 PM EDT - Market open
180 Degree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 3.73 | 3.94 | 3.73 | 3.88 | 3.88 | 1.97% | 37,341 |
| Mar 18, 2025 | 3.80 | 3.86 | 3.76 | 3.80 | 3.80 | 3.26% | 49,940 |
| Mar 17, 2025 | 3.69 | 3.80 | 3.63 | 3.68 | 3.68 | - | 83,361 |
| Mar 14, 2025 | 3.63 | 3.70 | 3.40 | 3.68 | 3.68 | -1.08% | 96,957 |
| Mar 13, 2025 | 3.79 | 3.79 | 3.57 | 3.72 | 3.72 | -3.38% | 146,081 |
| Mar 12, 2025 | 3.80 | 3.90 | 3.78 | 3.85 | 3.85 | 2.67% | 60,263 |
| Mar 11, 2025 | 3.79 | 3.84 | 3.68 | 3.75 | 3.75 | 0.54% | 19,228 |
| Mar 10, 2025 | 3.72 | 3.98 | 3.67 | 3.73 | 3.73 | -1.58% | 11,903 |
| Mar 7, 2025 | 3.90 | 3.90 | 3.78 | 3.79 | 3.79 | -1.81% | 29,619 |
| Mar 6, 2025 | 3.86 | 3.94 | 3.85 | 3.86 | 3.86 | -1.28% | 42,195 |
| Mar 5, 2025 | 3.91 | 3.97 | 3.90 | 3.91 | 3.91 | -0.64% | 37,550 |
| Mar 4, 2025 | 3.97 | 4.00 | 3.93 | 3.94 | 3.94 | -1.13% | 37,538 |
| Mar 3, 2025 | 3.97 | 4.03 | 3.96 | 3.98 | 3.98 | 0.51% | 21,415 |
| Feb 28, 2025 | 3.96 | 4.04 | 3.95 | 3.96 | 3.96 | -0.25% | 6,346 |
| Feb 27, 2025 | 3.98 | 4.05 | 3.96 | 3.97 | 3.97 | -0.50% | 18,411 |
| Feb 26, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | -0.18% | 21,579 |
| Feb 25, 2025 | 3.98 | 4.05 | 3.96 | 4.00 | 4.00 | 0.05% | 51,921 |
| Feb 24, 2025 | 3.97 | 4.00 | 3.90 | 4.00 | 4.00 | -1.36% | 9,913 |
| Feb 21, 2025 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | -1.22% | 18,875 |
| Feb 20, 2025 | 4.06 | 4.13 | 4.03 | 4.10 | 4.10 | 0.24% | 53,590 |
| Feb 19, 2025 | 4.03 | 4.15 | 4.03 | 4.09 | 4.09 | -2.62% | 51,403 |
| Feb 18, 2025 | 4.04 | 4.20 | 4.03 | 4.20 | 4.20 | 2.07% | 110,457 |
| Feb 14, 2025 | 4.05 | 4.13 | 3.97 | 4.12 | 4.12 | -0.12% | 70,487 |
| Feb 13, 2025 | 4.00 | 4.12 | 3.96 | 4.12 | 4.12 | 2.49% | 88,077 |
| Feb 12, 2025 | 3.99 | 4.02 | 3.92 | 4.02 | 4.02 | 0.50% | 52,047 |
| Feb 11, 2025 | 3.97 | 4.00 | 3.90 | 4.00 | 4.00 | 0.13% | 21,386 |
| Feb 10, 2025 | 3.85 | 4.04 | 3.85 | 4.00 | 4.00 | 1.14% | 21,055 |
| Feb 7, 2025 | 3.98 | 4.05 | 3.90 | 3.95 | 3.95 | -1.25% | 28,384 |
| Feb 6, 2025 | 3.91 | 4.00 | 3.89 | 4.00 | 4.00 | 1.27% | 45,945 |
| Feb 5, 2025 | 3.95 | 4.00 | 3.88 | 3.95 | 3.95 | - | 13,571 |
| Feb 4, 2025 | 3.86 | 4.00 | 3.86 | 3.95 | 3.95 | -1.99% | 12,558 |
| Feb 3, 2025 | 3.80 | 4.04 | 3.78 | 4.03 | 4.03 | 0.50% | 33,099 |
| Jan 31, 2025 | 4.00 | 4.01 | 3.91 | 4.01 | 4.01 | 0.50% | 37,301 |
| Jan 30, 2025 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | 0.25% | 2,549 |
| Jan 29, 2025 | 3.99 | 4.00 | 3.90 | 3.98 | 3.98 | -1.12% | 35,012 |
| Jan 28, 2025 | 4.05 | 4.05 | 3.93 | 4.03 | 4.03 | 0.37% | 16,508 |
| Jan 27, 2025 | 3.87 | 4.09 | 3.80 | 4.01 | 4.01 | 6.08% | 47,841 |
| Jan 24, 2025 | 3.75 | 3.82 | 3.70 | 3.78 | 3.78 | 0.80% | 59,045 |
| Jan 23, 2025 | 3.85 | 3.87 | 3.63 | 3.75 | 3.75 | -1.57% | 75,140 |
| Jan 22, 2025 | 3.84 | 3.93 | 3.81 | 3.81 | 3.81 | -2.61% | 45,376 |
| Jan 21, 2025 | 3.83 | 3.94 | 3.81 | 3.91 | 3.91 | -1.46% | 68,227 |
| Jan 17, 2025 | 4.01 | 4.04 | 3.91 | 3.97 | 3.97 | 5.87% | 194,659 |
| Jan 16, 2025 | 3.70 | 3.80 | 3.69 | 3.75 | 3.75 | 0.54% | 61,811 |