-
5 DAY PERFORMANCE
-23.53% -
1 MONTH PERFORMANCE
+142.37% -
3 MONTH PERFORMANCE
+62.50% -
6 MONTH PERFORMANCE
+43.72% -
YEAR-TO-DATE PERFORMANCE
-29.56% -
1 YEAR PERFORMANCE
-63.29%
180 Life Sciences Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.87 | $2.90 (1.05%) | $2.98 | $2.85 | 32,445 | |
| 11/07/2024 | $2.98 | $2.93 (-1.68%) | $3.10 | $2.82 | 107,473 | $2.69 M |
| 11/06/2024 | $3.00 | $3.03 (1%) | $3.17 | $2.89 | 206,800 | $2.78 M |
| 11/05/2024 | $3.55 | $3.17 (-10.7%) | $3.72 | $3.10 | 320,600 | $2.91 M |
| 11/04/2024 | $3.63 | $3.42 (-5.79%) | $3.71 | $3.38 | 252,622 | $3.14 M |
| 11/01/2024 | $3.76 | $3.74 (-0.53%) | $3.98 | $3.61 | 159,631 | $3.44 M |
| 10/31/2024 | $4.04 | $3.92 (-2.97%) | $4.31 | $3.82 | 323,737 | $3.60 M |
| 10/30/2024 | $4.16 | $3.93 (-5.53%) | $4.49 | $3.93 | 218,946 | $3.61 M |
| 10/29/2024 | $4.34 | $4.43 (2.07%) | $4.68 | $4.21 | 322,900 | $4.07 M |
| 10/28/2024 | $4.02 | $4.23 (5.22%) | $4.39 | $3.83 | 607,300 | $3.89 M |
| 10/25/2024 | $5.40 | $4.26 (-21.11%) | $5.90 | $4.14 | 9.10 M | $3.92 M |
| 10/24/2024 | $4.18 | $3.88 (-7.18%) | $4.25 | $3.75 | 301,638 | $3.57 M |
| 10/23/2024 | $4.60 | $4.25 (-7.61%) | $4.76 | $4.10 | 309,300 | $3.91 M |
| 10/22/2024 | $4.74 | $4.69 (-1.05%) | $5.46 | $4.62 | 676,113 | $4.31 M |
| 10/21/2024 | $5.03 | $4.97 (-1.19%) | $5.15 | $4.32 | 1.04 M | $4.57 M |
| 10/18/2024 | $4.52 | $5.03 (11.28%) | $8.00 | $4.43 | 17.10 M | $4.62 M |
| 10/17/2024 | $4.56 | $4.33 (-5.04%) | $4.96 | $3.77 | 3.22 M | $3.98 M |
| 10/16/2024 | $14.25 | $6.47 (-54.6%) | $17.75 | $6.30 | 89.56 M | $5.95 M |
| 10/15/2024 | $1.40 | $1.52 (8.57%) | $1.57 | $1.40 | 69,502 | $1.40 M |
| 10/14/2024 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.32 | 16,974 | $1.25 M |
| 10/11/2024 | $1.30 | $1.32 (1.54%) | $1.35 | $1.26 | 21,327 | $1.21 M |
| 10/10/2024 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.27 | 47,862 | $1.20 M |
| 10/09/2024 | $1.21 | $1.37 (13.22%) | $1.53 | $1.21 | 376,000 | $1.26 M |
| 10/08/2024 | $1.38 | $1.18 (-14.49%) | $1.40 | $1.16 | 103,423 | $1.08 M |
| 10/07/2024 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.37 | 30,430 | $1.29 M |
| 10/04/2024 | $1.41 | $1.42 (0.71%) | $1.47 | $1.41 | 22,700 | $1.31 M |
| 10/03/2024 | $1.58 | $1.38 (-12.66%) | $1.58 | $1.38 | 60,423 | $1.27 M |
| 10/02/2024 | $1.56 | $1.41 (-9.62%) | $1.56 | $1.40 | 46,152 | $1.30 M |
| 10/01/2024 | $1.73 | $1.54 (-10.98%) | $1.73 | $1.51 | 45,005 | $1.42 M |
| 09/30/2024 | $1.67 | $1.67 (0%) | $1.77 | $1.65 | 16,356 | $1.53 M |
| 09/27/2024 | $1.84 | $1.68 (-8.7%) | $1.84 | $1.68 | 33,500 | $1.54 M |
| 09/26/2024 | $1.88 | $1.75 (-6.91%) | $1.91 | $1.75 | 40,876 | $1.61 M |
| 09/25/2024 | $1.87 | $1.87 (0%) | $1.92 | $1.80 | 19,021 | $1.72 M |
| 09/24/2024 | $1.90 | $1.87 (-1.58%) | $1.95 | $1.80 | 32,936 | $1.72 M |
| 09/23/2024 | $1.95 | $1.86 (-4.62%) | $2.00 | $1.85 | 27,438 | $1.71 M |
| 09/20/2024 | $1.93 | $1.97 (2.07%) | $2.05 | $1.93 | 45,600 | $1.81 M |
| 09/19/2024 | $2.01 | $1.92 (-4.48%) | $2.02 | $1.86 | 26,800 | $1.76 M |
| 09/18/2024 | $2.00 | $2.03 (1.5%) | $2.25 | $1.94 | 226,200 | $1.87 M |
| 09/17/2024 | $1.88 | $1.99 (5.85%) | $2.03 | $1.87 | 54,600 | $1.83 M |
| 09/16/2024 | $1.84 | $1.83 (-0.54%) | $1.88 | $1.77 | 21,241 | $1.68 M |
| 09/13/2024 | $1.94 | $1.81 (-6.7%) | $1.97 | $1.80 | 62,841 | $1.66 M |
| 09/12/2024 | $1.81 | $2.00 (10.5%) | $2.09 | $1.81 | 48,822 | $1.84 M |
| 09/11/2024 | $1.84 | $1.76 (-4.35%) | $1.90 | $1.70 | 12,800 | $1.62 M |
| 09/10/2024 | $1.89 | $1.82 (-3.7%) | $1.93 | $1.77 | 56,112 | $1.67 M |
| 09/09/2024 | $1.89 | $1.88 (-0.53%) | $1.97 | $1.85 | 21,033 | $1.73 M |
| 09/06/2024 | $1.86 | $1.95 (4.84%) | $2.05 | $1.79 | 50,837 | $1.79 M |
| 09/05/2024 | $2.16 | $1.95 (-9.72%) | $2.18 | $1.88 | 195,224 | $1.79 M |
| 09/04/2024 | $1.75 | $2.50 (42.86%) | $2.65 | $1.71 | 712,242 | $2.30 M |
| 09/03/2024 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.66 | 10,349 | $1.63 M |
| 08/30/2024 | $1.84 | $1.81 (-1.63%) | $1.85 | $1.78 | 6,231 | $1.66 M |
| 08/29/2024 | $1.93 | $1.83 (-5.18%) | $1.93 | $1.83 | 3,736 | $1.68 M |
| 08/28/2024 | $1.92 | $1.94 (1.04%) | $1.99 | $1.82 | 16,042 | $1.78 M |
| 08/27/2024 | $1.95 | $1.91 (-2.05%) | $1.98 | $1.82 | 5,900 | $1.76 M |
| 08/26/2024 | $1.95 | $1.96 (0.51%) | $2.06 | $1.95 | 13,010 | $1.80 M |
| 08/23/2024 | $2.03 | $2.05 (0.99%) | $2.05 | $1.95 | 7,500 | $1.88 M |
| 08/22/2024 | $2.02 | $2.04 (0.99%) | $2.09 | $1.93 | 31,600 | $1.88 M |
| 08/21/2024 | $1.90 | $1.91 (0.53%) | $1.95 | $1.79 | 11,044 | $1.76 M |
| 08/20/2024 | $1.96 | $1.86 (-5.1%) | $1.97 | $1.86 | 11,748 | $1.71 M |
| 08/19/2024 | $1.86 | $1.89 (1.61%) | $1.95 | $1.80 | 31,200 | $1.74 M |
| 08/16/2024 | $1.84 | $1.80 (-2.17%) | $1.93 | $1.78 | 18,300 | $1.65 M |
| 08/15/2024 | $1.93 | $1.93 (0%) | $1.95 | $1.83 | 5,835 | $1.77 M |
| 08/14/2024 | $1.90 | $1.85 (-2.63%) | $1.98 | $1.78 | 19,000 | $1.70 M |
| 08/13/2024 | $1.98 | $1.74 (-12.12%) | $1.98 | $1.74 | 15,600 | $1.60 M |
| 08/12/2024 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.70 | 9,900 | $1.56 M |
| 08/09/2024 | $1.80 | $1.76 (-2.22%) | $1.86 | $1.73 | 4,900 | $1.62 M |
| 08/08/2024 | $1.79 | $1.76 (-1.68%) | $1.88 | $1.76 | 12,660 | $1.62 M |