180 Degree Capital Corp. (TURN)
NASDAQ: TURN · Real-Time Price · USD
4.072
+0.052 (1.29%)
May 12, 2025, 4:00 PM - Market closed
180 Degree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.93 | 4.19 | 3.93 | 4.07 | 4.07 | 1.29% | 19,137 |
| May 9, 2025 | 4.11 | 4.14 | 4.00 | 4.02 | 4.02 | 0.50% | 30,642 |
| May 8, 2025 | 3.77 | 4.05 | 3.68 | 4.00 | 4.00 | 0.50% | 24,751 |
| May 7, 2025 | 4.05 | 4.22 | 3.95 | 3.98 | 3.98 | 2.84% | 22,927 |
| May 6, 2025 | 3.85 | 4.20 | 3.74 | 3.87 | 3.87 | -2.27% | 23,120 |
| May 5, 2025 | 4.05 | 4.23 | 3.90 | 3.96 | 3.96 | -0.75% | 16,156 |
| May 2, 2025 | 3.85 | 4.23 | 3.85 | 3.99 | 3.99 | 1.53% | 127,251 |
| May 1, 2025 | 3.61 | 4.01 | 3.61 | 3.93 | 3.93 | 0.67% | 5,342 |
| Apr 30, 2025 | 3.90 | 3.95 | 3.79 | 3.90 | 3.90 | -2.16% | 11,124 |
| Apr 29, 2025 | 4.00 | 4.10 | 3.88 | 3.99 | 3.99 | - | 31,606 |
| Apr 28, 2025 | 3.90 | 4.21 | 3.78 | 3.99 | 3.99 | 0.25% | 127,063 |
| Apr 25, 2025 | 3.90 | 4.07 | 3.75 | 3.98 | 3.98 | 2.98% | 50,001 |
| Apr 24, 2025 | 3.77 | 3.99 | 3.75 | 3.87 | 3.87 | 1.71% | 9,104 |
| Apr 23, 2025 | 3.81 | 4.04 | 3.70 | 3.80 | 3.80 | -0.73% | 33,111 |
| Apr 22, 2025 | 3.62 | 3.93 | 3.59 | 3.83 | 3.83 | 1.27% | 14,293 |
| Apr 21, 2025 | 3.93 | 3.93 | 3.66 | 3.78 | 3.78 | -1.31% | 11,262 |
| Apr 17, 2025 | 3.97 | 3.97 | 3.60 | 3.83 | 3.83 | 1.86% | 9,085 |
| Apr 16, 2025 | 3.41 | 3.97 | 3.41 | 3.76 | 3.76 | 4.16% | 17,166 |
| Apr 15, 2025 | 3.66 | 3.72 | 3.53 | 3.61 | 3.61 | 1.98% | 24,068 |
| Apr 14, 2025 | 3.55 | 3.94 | 3.40 | 3.54 | 3.54 | 0.43% | 268,727 |
| Apr 11, 2025 | 3.37 | 3.53 | 3.37 | 3.53 | 3.53 | -3.16% | 3,202 |
| Apr 10, 2025 | 3.54 | 3.65 | 3.40 | 3.64 | 3.64 | -1.62% | 45,161 |
| Apr 9, 2025 | 3.45 | 3.83 | 3.35 | 3.70 | 3.70 | 5.71% | 115,239 |
| Apr 8, 2025 | 3.45 | 3.60 | 3.33 | 3.50 | 3.50 | -0.85% | 38,309 |
| Apr 7, 2025 | 3.51 | 3.59 | 3.48 | 3.53 | 3.53 | -1.40% | 22,186 |
| Apr 4, 2025 | 3.84 | 3.88 | 3.15 | 3.58 | 3.58 | -5.79% | 77,944 |
| Apr 3, 2025 | 3.86 | 3.89 | 3.77 | 3.80 | 3.80 | -2.81% | 3,186 |
| Apr 2, 2025 | 3.92 | 3.99 | 3.90 | 3.91 | 3.91 | -0.26% | 17,083 |
| Apr 1, 2025 | 3.87 | 4.00 | 3.87 | 3.92 | 3.92 | -1.26% | 14,300 |
| Mar 31, 2025 | 3.91 | 3.98 | 3.91 | 3.97 | 3.97 | 1.79% | 25,764 |
| Mar 28, 2025 | 3.86 | 3.97 | 3.86 | 3.90 | 3.90 | 1.04% | 37,925 |
| Mar 27, 2025 | 3.97 | 4.00 | 3.85 | 3.86 | 3.86 | -4.22% | 9,827 |
| Mar 26, 2025 | 3.91 | 4.05 | 3.91 | 4.03 | 4.03 | 1.00% | 86,739 |
| Mar 25, 2025 | 3.90 | 4.03 | 3.87 | 3.99 | 3.99 | 2.05% | 50,471 |
| Mar 24, 2025 | 3.81 | 4.00 | 3.81 | 3.91 | 3.91 | -0.26% | 33,134 |
| Mar 21, 2025 | 3.87 | 4.00 | 3.87 | 3.92 | 3.92 | 1.29% | 96,536 |
| Mar 20, 2025 | 3.87 | 3.99 | 3.86 | 3.87 | 3.87 | -0.13% | 83,207 |
| Mar 19, 2025 | 3.73 | 3.94 | 3.73 | 3.88 | 3.88 | 1.97% | 37,341 |
| Mar 18, 2025 | 3.80 | 3.86 | 3.76 | 3.80 | 3.80 | 3.26% | 49,940 |
| Mar 17, 2025 | 3.69 | 3.80 | 3.63 | 3.68 | 3.68 | - | 83,361 |
| Mar 14, 2025 | 3.63 | 3.70 | 3.40 | 3.68 | 3.68 | -1.08% | 96,957 |
| Mar 13, 2025 | 3.79 | 3.79 | 3.57 | 3.72 | 3.72 | -3.38% | 146,081 |
| Mar 12, 2025 | 3.80 | 3.90 | 3.78 | 3.85 | 3.85 | 2.67% | 60,263 |
| Mar 11, 2025 | 3.79 | 3.84 | 3.68 | 3.75 | 3.75 | 0.54% | 19,228 |
| Mar 10, 2025 | 3.72 | 3.98 | 3.67 | 3.73 | 3.73 | -1.58% | 11,903 |
| Mar 7, 2025 | 3.90 | 3.90 | 3.78 | 3.79 | 3.79 | -1.81% | 29,619 |
| Mar 6, 2025 | 3.86 | 3.94 | 3.85 | 3.86 | 3.86 | -1.28% | 42,195 |
| Mar 5, 2025 | 3.91 | 3.97 | 3.90 | 3.91 | 3.91 | -0.64% | 37,550 |
| Mar 4, 2025 | 3.97 | 4.00 | 3.93 | 3.94 | 3.94 | -1.13% | 37,538 |
| Mar 3, 2025 | 3.97 | 4.03 | 3.96 | 3.98 | 3.98 | 0.51% | 21,415 |