180 Life Sciences Corp. (ATNF)
NASDAQ: ATNF
· Real-Time Price · USD
7.04
-0.57 (-7.49%)
At close: Aug 15, 2025, 3:59 PM
ATNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.04 | 3.47 | 2.96 | 3.30 | 3.30 | -31.39% | 72,024,367 |
| Aug 21, 2025 | 5.25 | 5.44 | 4.53 | 4.81 | 4.81 | -8.03% | 9,028,914 |
| Aug 20, 2025 | 6.50 | 6.70 | 4.89 | 5.23 | 5.23 | -25.71% | 9,246,642 |
| Aug 19, 2025 | 6.75 | 7.30 | 6.51 | 7.04 | 7.04 | -4.99% | 5,368,255 |
| Aug 18, 2025 | 6.50 | 7.45 | 6.33 | 7.41 | 7.41 | 5.26% | 6,657,000 |
| Aug 15, 2025 | 6.84 | 7.24 | 6.29 | 7.04 | 7.04 | -7.49% | 11,633,983 |
| Aug 14, 2025 | 7.99 | 8.10 | 6.88 | 7.61 | 7.61 | -28.88% | 26,736,500 |
| Aug 13, 2025 | 14.35 | 17.46 | 9.71 | 10.70 | 10.70 | 4.49% | 88,116,446 |
| Aug 12, 2025 | 5.98 | 12.74 | 4.88 | 10.24 | 10.24 | 206.59% | 225,466,046 |
| Aug 11, 2025 | 3.05 | 3.40 | 2.94 | 3.34 | 3.34 | 11.33% | 6,389,700 |
| Aug 8, 2025 | 3.49 | 3.60 | 2.99 | 3.00 | 3.00 | -12.54% | 7,335,720 |
| Aug 7, 2025 | 3.42 | 3.90 | 3.36 | 3.43 | 3.43 | -4.19% | 1,363,844 |
| Aug 6, 2025 | 3.09 | 3.71 | 3.09 | 3.58 | 3.58 | 6.55% | 823,000 |
| Aug 5, 2025 | 3.54 | 3.55 | 3.05 | 3.36 | 3.36 | 5.66% | 2,561,900 |
| Aug 4, 2025 | 3.34 | 3.43 | 3.04 | 3.18 | 3.18 | -10.17% | 535,423 |
| Aug 1, 2025 | 2.96 | 3.57 | 2.72 | 3.54 | 3.54 | 7.93% | 3,334,530 |
| Jul 31, 2025 | 3.50 | 4.09 | 3.14 | 3.28 | 3.28 | -6.82% | 1,950,500 |
| Jul 30, 2025 | 3.16 | 3.95 | 3.16 | 3.52 | 3.52 | 9.32% | 4,327,900 |
| Jul 29, 2025 | 4.50 | 4.75 | 2.55 | 3.22 | 3.22 | 10.65% | 7,837,838 |
| Jul 28, 2025 | 2.65 | 4.15 | 2.65 | 2.91 | 2.91 | -3.00% | 5,089,100 |