180 Life Sciences Corp.

0.85
-0.03 (-3.41%)
At close: Apr 04, 2025, 12:35 PM

180 Life Sciences Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 1.02 1.02 0.83 0.88 -0.12 -12.00% 194,869
Apr 2, 2025 0.95 1.02 0.95 1.00 0.05 5.26% 12,384
Apr 1, 2025 0.99 1.00 0.90 0.95 -0.03 -3.06% 41,162
Mar 31, 2025 1.02 1.02 0.96 0.98 -0.05 -4.85% 28,100
Mar 28, 2025 1.05 1.05 1.00 1.03 0.00 0.00% 33,756
Mar 27, 2025 1.06 1.13 1.02 1.03 -0.03 -2.83% 26,200
Mar 26, 2025 1.10 1.12 1.06 1.06 -0.07 -6.19% 16,447
Mar 25, 2025 1.12 1.15 1.03 1.13 0.02 1.80% 58,600
Mar 24, 2025 1.12 1.15 1.10 1.11 -0.02 -1.77% 19,800
Mar 21, 2025 1.05 1.13 1.03 1.13 0.08 7.62% 24,100
Mar 20, 2025 1.08 1.09 1.05 1.05 -0.03 -2.78% 9,126
Mar 19, 2025 1.07 1.09 1.03 1.08 0.01 0.93% 19,994
Mar 18, 2025 1.07 1.10 1.03 1.07 0.00 0.00% 58,200
Mar 17, 2025 1.05 1.10 1.04 1.07 0.00 0.00% 26,500
Mar 14, 2025 1.08 1.08 0.98 1.07 -0.01 -0.93% 121,549
Mar 13, 2025 1.09 1.13 1.08 1.08 -0.09 -7.69% 19,696
Mar 12, 2025 1.11 1.17 1.11 1.17 0.04 3.54% 32,500
Mar 11, 2025 1.11 1.14 1.06 1.13 0.00 0.00% 46,200
Mar 10, 2025 1.19 1.19 1.13 1.13 -0.05 -4.24% 26,520
Mar 7, 2025 1.16 1.19 1.15 1.18 -0.02 -1.67% 26,275
Mar 6, 2025 1.15 1.20 1.14 1.20 0.04 3.45% 32,676
Mar 5, 2025 1.16 1.16 1.13 1.16 -0.01 -0.85% 48,130
Mar 4, 2025 1.17 1.24 1.10 1.17 -0.13 -10.00% 228,556
Mar 3, 2025 1.15 1.43 1.10 1.30 0.13 11.11% 492,338
Feb 28, 2025 1.14 1.20 1.10 1.17 0.00 0.00% 39,200
Feb 27, 2025 1.20 1.26 1.12 1.17 -0.01 -0.85% 91,600
Feb 26, 2025 1.25 1.26 1.17 1.18 -0.05 -4.07% 53,645
Feb 25, 2025 1.31 1.31 1.23 1.23 -0.08 -6.11% 42,700
Feb 24, 2025 1.30 1.35 1.25 1.31 0.06 4.80% 52,400
Feb 21, 2025 1.33 1.33 1.25 1.25 -0.03 -2.34% 25,500
Feb 20, 2025 1.28 1.29 1.25 1.28 0.00 0.00% 38,269
Feb 19, 2025 1.34 1.35 1.26 1.28 -0.06 -4.48% 62,128
Feb 18, 2025 1.37 1.37 1.34 1.34 0.01 0.75% 45,700
Feb 14, 2025 1.36 1.37 1.31 1.33 -0.03 -2.21% 34,423
Feb 13, 2025 1.36 1.38 1.32 1.36 0.01 0.74% 47,532
Feb 12, 2025 1.34 1.37 1.32 1.35 -0.02 -1.46% 49,347
Feb 11, 2025 1.41 1.41 1.35 1.37 -0.01 -0.72% 21,200
Feb 10, 2025 1.39 1.40 1.35 1.38 -0.02 -1.43% 54,026
Feb 7, 2025 1.45 1.45 1.33 1.40 0.02 1.45% 46,924
Feb 6, 2025 1.40 1.42 1.36 1.38 -0.01 -0.72% 43,843
Feb 5, 2025 1.38 1.41 1.37 1.39 0.02 1.46% 75,500
Feb 4, 2025 1.33 1.37 1.33 1.37 0.04 3.01% 26,200
Feb 3, 2025 1.38 1.38 1.31 1.33 -0.07 -5.00% 93,200
Jan 31, 2025 1.47 1.51 1.40 1.40 -0.04 -2.78% 81,695
Jan 30, 2025 1.45 1.48 1.30 1.44 0.03 2.13% 196,201
Jan 29, 2025 1.44 1.48 1.40 1.41 -0.06 -4.08% 73,765
Jan 28, 2025 1.54 1.54 1.37 1.47 -0.07 -4.55% 162,245
Jan 27, 2025 1.54 1.64 1.51 1.54 -0.06 -3.75% 91,800
Jan 24, 2025 1.64 1.70 1.49 1.60 0.07 4.58% 411,606
Jan 23, 2025 1.50 1.54 1.42 1.53 0.06 4.08% 98,539