-
5 DAY PERFORMANCE
-4.57% -
1 MONTH PERFORMANCE
-7.73% -
3 MONTH PERFORMANCE
+11.33% -
6 MONTH PERFORMANCE
-24.09% -
YEAR-TO-DATE PERFORMANCE
-58.87% -
1 YEAR PERFORMANCE
-85.65%
180 Life Sciences Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.67 | $1.67 (0%) | $1.77 | $1.65 | 16,356 | $1.55 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 |
| 08/07/2024 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.82 | 28,036 | $1.18 M |
| 08/06/2024 | $1.72 | $1.73 (0.58%) | $1.91 | $1.65 | 42,300 | $1.10 M |
| 08/05/2024 | $1.63 | $1.73 (6.13%) | $1.81 | $1.63 | 9,586 | $1.10 M |
| 08/02/2024 | $2.12 | $1.85 (-12.74%) | $2.15 | $1.83 | 23,164 | $1.18 M |
| 08/01/2024 | $2.08 | $2.10 (0.96%) | $2.19 | $2.08 | 8,700 | $1.34 M |
| 07/31/2024 | $2.24 | $2.08 (-7.14%) | $2.27 | $2.01 | 55,446 | $1.33 M |
| 07/30/2024 | $2.19 | $2.33 (6.39%) | $2.80 | $2.17 | 248,800 | $1.49 M |
| 07/29/2024 | $2.28 | $2.25 (-1.32%) | $2.44 | $2.15 | 43,231 | $1.44 M |
| 07/26/2024 | $2.25 | $2.30 (2.22%) | $2.41 | $2.21 | 33,532 | $1.47 M |
| 07/25/2024 | $2.19 | $2.30 (5.02%) | $2.37 | $2.12 | 69,246 | $1.47 M |
| 07/24/2024 | $2.28 | $2.25 (-1.32%) | $2.37 | $2.17 | 78,300 | $1.44 M |
| 07/23/2024 | $2.23 | $2.28 (2.24%) | $2.44 | $2.23 | 150,431 | $1.46 M |
| 07/22/2024 | $2.14 | $2.18 (1.87%) | $2.33 | $2.02 | 133,544 | $1.39 M |
| 07/19/2024 | $2.32 | $2.14 (-7.76%) | $2.34 | $2.11 | 122,516 | $1.37 M |
| 07/18/2024 | $2.37 | $2.39 (0.84%) | $2.52 | $2.26 | 99,528 | $1.53 M |
| 07/17/2024 | $2.23 | $2.33 (4.48%) | $2.65 | $2.22 | 173,747 | $1.49 M |
| 07/16/2024 | $1.97 | $2.32 (17.77%) | $2.40 | $1.97 | 227,400 | $1.48 M |
| 07/15/2024 | $2.07 | $2.03 (-1.93%) | $2.22 | $1.98 | 128,800 | $1.30 M |
| 07/12/2024 | $2.31 | $2.13 (-7.79%) | $2.48 | $2.00 | 147,643 | $1.36 M |
| 07/11/2024 | $2.36 | $2.31 (-2.12%) | $2.68 | $2.22 | 361,400 | $1.47 M |
| 07/10/2024 | $3.00 | $2.35 (-21.67%) | $3.29 | $2.20 | 1.29 M | $1.50 M |
| 07/09/2024 | $1.68 | $2.91 (73.21%) | $4.80 | $1.62 | 31.21 M | $1.86 M |
| 07/08/2024 | $1.57 | $1.62 (3.18%) | $1.62 | $1.56 | 10,100 | $1.03 M |
| 07/05/2024 | $1.55 | $1.56 (0.65%) | $1.56 | $1.52 | 8,400 | $995,809 |
| 07/03/2024 | $1.56 | $1.61 (3.21%) | $1.64 | $1.53 | 12,015 | $1.03 M |
| 07/02/2024 | $1.53 | $1.65 (7.84%) | $1.65 | $1.48 | 17,025 | $1.05 M |
| 07/01/2024 | $1.55 | $1.50 (-3.23%) | $1.69 | $1.50 | 15,017 | $957,509 |