5 DAY PERFORMANCE
+10.39%
1 MONTH PERFORMANCE
+16.85%
3 MONTH PERFORMANCE
-11.11%
6 MONTH PERFORMANCE
-53.36%
YEAR-TO-DATE PERFORMANCE
-42.86%
1 YEAR PERFORMANCE
-34.18%
180 Life Sciences Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $1.07 | $1.05 (-1.87%) | $1.12 | $1.01 | 47.33 K | $3.72 M |
| 05/27/2025 | $0.99 | $1.09 (10.1%) | $1.14 | $0.98 | 105.20 K | $3.86 M |
| 05/23/2025 | $1.00 | $0.94 (-5.79%) | $1.00 | $0.93 | 60.40 K | $3.33 M |
| 05/22/2025 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.00 | 42.20 K | $3.65 M |
| 05/21/2025 | $1.15 | $1.05 (-8.7%) | $1.15 | $1.05 | 56.84 K | $3.72 M |
| 05/20/2025 | $1.16 | $1.15 (-0.86%) | $1.23 | $1.10 | 52.43 K | $4.07 M |
| 05/19/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.12 | 32.80 K | $4.07 M |
| 05/16/2025 | $1.17 | $1.18 (0.85%) | $1.27 | $1.10 | 128.63 K | $4.18 M |
| 05/15/2025 | $1.11 | $1.17 (5.41%) | $1.18 | $1.08 | 10.25 K | $4.14 M |
| 05/14/2025 | $1.15 | $1.11 (-3.48%) | $1.24 | $1.08 | 23.50 K | $3.93 M |
| 05/13/2025 | $1.10 | $1.15 (4.55%) | $1.20 | $1.10 | 96.14 K | $4.07 M |
| 05/12/2025 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.07 | 57.34 K | $3.89 M |
| 05/09/2025 | $1.16 | $1.09 (-6.03%) | $1.23 | $1.04 | 41.02 K | $1.07 M |
| 05/08/2025 | $1.10 | $1.07 (-2.73%) | $1.18 | $1.04 | 43.70 K | $1.05 M |
| 05/07/2025 | $1.20 | $1.08 (-10%) | $1.20 | $1.05 | 54.60 K | $1.06 M |
| 05/06/2025 | $1.05 | $1.18 (12.38%) | $1.20 | $1.02 | 70.53 K | $1.16 M |
| 05/05/2025 | $1.24 | $1.08 (-12.9%) | $1.24 | $1.05 | 168.53 K | $1.06 M |
| 05/02/2025 | $1.30 | $1.20 (-7.69%) | $1.39 | $1.13 | 674.92 K | $1.18 M |
| 05/01/2025 | $0.92 | $1.33 (44.57%) | $1.47 | $0.91 | 3.12 M | $1.30 M |
| 04/30/2025 | $0.83 | $0.89 (7.59%) | $0.95 | $0.83 | 83.60 K | $872.77 K |
| 04/29/2025 | $0.88 | $0.89 (1.14%) | $0.90 | $0.87 | 19.39 K | $872.77 K |
| 04/28/2025 | $0.89 | $0.89 (-0.56%) | $0.90 | $0.86 | 15.20 K | $867.87 K |
| 04/25/2025 | $0.86 | $0.88 (2.21%) | $0.89 | $0.86 | 7.30 K | $862.87 K |
| 04/24/2025 | $0.89 | $0.86 (-3.06%) | $0.91 | $0.85 | 41.63 K | $843.25 K |
| 04/23/2025 | $0.88 | $0.86 (-2.16%) | $0.90 | $0.84 | 24.50 K | $844.33 K |
| 04/22/2025 | $0.91 | $0.88 (-3.3%) | $0.91 | $0.83 | 24.62 K | $862.96 K |
| 04/21/2025 | $0.91 | $0.89 (-2.31%) | $0.91 | $0.83 | 13.40 K | $870.81 K |
| 04/17/2025 | $0.86 | $0.90 (4.23%) | $0.90 | $0.81 | 20.90 K | $881.11 K |
| 04/16/2025 | $0.89 | $0.88 (-1.44%) | $0.89 | $0.80 | 73.70 K | $860.22 K |
| 04/15/2025 | $0.87 | $0.89 (2.3%) | $0.94 | $0.86 | 41.20 K | $872.77 K |
| 04/14/2025 | $0.86 | $0.85 (-0.35%) | $0.92 | $0.82 | 41.22 K | $835.51 K |
| 04/11/2025 | $0.72 | $0.85 (18%) | $0.86 | $0.72 | 64.82 K | $833.14 K |
| 04/10/2025 | $0.75 | $0.69 (-7.87%) | $0.78 | $0.69 | 80.52 K | $677.62 K |
| 04/09/2025 | $0.66 | $0.75 (14.23%) | $0.80 | $0.66 | 129.31 K | $736.85 K |
| 04/08/2025 | $0.78 | $0.74 (-5.13%) | $1.13 | $0.70 | 1.79 M | $725.67 K |
| 04/07/2025 | $0.84 | $0.79 (-5.4%) | $0.85 | $0.75 | 32.44 K | $779.22 K |
| 04/04/2025 | $0.85 | $0.87 (1.45%) | $0.87 | $0.83 | 21.60 K | $849.24 K |
| 04/03/2025 | $1.02 | $0.88 (-13.73%) | $1.02 | $0.83 | 196.70 K | $862.96 K |
| 04/02/2025 | $0.95 | $1.00 (5.26%) | $1.02 | $0.95 | 12.38 K | $980.64 K |
| 04/01/2025 | $0.99 | $0.95 (-4.04%) | $1.00 | $0.90 | 41.16 K | $931.61 K |
| 03/31/2025 | $1.02 | $0.98 (-3.91%) | $1.02 | $0.96 | 28.10 K | $961.13 K |
| 03/28/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 33.76 K | $1.01 M |
| 03/27/2025 | $1.06 | $1.03 (-2.83%) | $1.13 | $1.02 | 26.20 K | $1.01 M |
| 03/26/2025 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.06 | 16.45 K | $1.04 M |
| 03/25/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.03 | 58.60 K | $1.11 M |
| 03/24/2025 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.10 | 19.80 K | $1.09 M |
| 03/21/2025 | $1.05 | $1.13 (7.62%) | $1.13 | $1.03 | 24.10 K | $1.11 M |
| 03/20/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.05 | 9.13 K | $1.03 M |
| 03/19/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.03 | 19.99 K | $1.06 M |
| 03/18/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.03 | 58.20 K | $1.05 M |
| 03/17/2025 | $1.05 | $1.07 (1.9%) | $1.10 | $1.04 | 26.50 K | $1.05 M |
| 03/14/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $0.98 | 121.55 K | $1.05 M |
| 03/13/2025 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.08 | 19.70 K | $1.06 M |
| 03/12/2025 | $1.11 | $1.17 (5.41%) | $1.17 | $1.11 | 32.50 K | $1.15 M |
| 03/11/2025 | $1.11 | $1.13 (1.8%) | $1.14 | $1.06 | 46.20 K | $1.11 M |
| 03/10/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.13 | 26.52 K | $1.11 M |
| 03/07/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.15 | 26.28 K | $1.16 M |
| 03/06/2025 | $1.15 | $1.20 (4.35%) | $1.20 | $1.14 | 32.68 K | $1.18 M |
| 03/05/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.13 | 48.13 K | $1.14 M |
| 03/04/2025 | $1.17 | $1.17 (0%) | $1.24 | $1.10 | 228.56 K | $1.15 M |
| 03/03/2025 | $1.15 | $1.30 (13.04%) | $1.43 | $1.10 | 492.34 K | $1.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
