180 Degree Capital Corp. (TURN)
NASDAQ: TURN · Real-Time Price · USD
4.418
-0.002 (-0.05%)
At close: Aug 15, 2025, 4:00 PM
4.370
-0.048 (-1.09%)
After-hours: Aug 15, 2025, 4:04 PM EDT
180 Degree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.37 | 4.44 | 4.35 | 4.42 | 4.42 | -0.05% | 7,065 |
| Aug 14, 2025 | 4.37 | 4.44 | 4.37 | 4.42 | 4.42 | 0.14% | 10,884 |
| Aug 13, 2025 | 4.30 | 4.44 | 4.30 | 4.41 | 4.41 | 2.34% | 20,924 |
| Aug 12, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.30% | 1,610 |
| Aug 11, 2025 | 4.32 | 4.43 | 4.31 | 4.37 | 4.37 | -0.23% | 9,816 |
| Aug 8, 2025 | 4.36 | 4.40 | 4.33 | 4.38 | 4.38 | 2.58% | 24,000 |
| Aug 7, 2025 | 4.25 | 4.47 | 4.25 | 4.27 | 4.27 | -0.70% | 21,160 |
| Aug 6, 2025 | 4.37 | 4.47 | 4.30 | 4.30 | 4.30 | -2.05% | 24,145 |
| Aug 5, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | 1.86% | 9,633 |
| Aug 4, 2025 | 4.32 | 4.32 | 4.26 | 4.31 | 4.31 | 0.87% | 7,844 |
| Aug 1, 2025 | 4.26 | 4.31 | 4.25 | 4.27 | 4.27 | -0.16% | 7,099 |
| Jul 31, 2025 | 4.20 | 4.31 | 4.20 | 4.28 | 4.28 | 0.71% | 7,163 |
| Jul 30, 2025 | 4.25 | 4.29 | 4.24 | 4.25 | 4.25 | - | 3,757 |
| Jul 29, 2025 | 4.22 | 4.31 | 4.20 | 4.25 | 4.25 | 0.47% | 24,695 |
| Jul 28, 2025 | 4.22 | 4.23 | 4.12 | 4.23 | 4.23 | 0.74% | 43,445 |
| Jul 25, 2025 | 4.17 | 4.21 | 4.16 | 4.20 | 4.20 | 0.70% | 26,676 |
| Jul 24, 2025 | 4.10 | 4.20 | 4.10 | 4.17 | 4.17 | 0.41% | 43,030 |
| Jul 23, 2025 | 4.10 | 4.19 | 4.10 | 4.15 | 4.15 | -0.17% | 59,534 |
| Jul 22, 2025 | 4.11 | 4.16 | 4.08 | 4.16 | 4.16 | 0.24% | 82,479 |
| Jul 21, 2025 | 4.11 | 4.20 | 4.05 | 4.15 | 4.15 | 1.42% | 53,654 |
| Jul 18, 2025 | 4.07 | 4.17 | 4.06 | 4.09 | 4.09 | -0.68% | 103,536 |
| Jul 17, 2025 | 4.06 | 4.14 | 4.05 | 4.12 | 4.12 | -0.63% | 12,327 |
| Jul 16, 2025 | 4.13 | 4.15 | 4.06 | 4.15 | 4.15 | 1.12% | 7,876 |
| Jul 15, 2025 | 4.12 | 4.19 | 4.00 | 4.10 | 4.10 | -0.49% | 15,606 |
| Jul 14, 2025 | 4.10 | 4.12 | 4.05 | 4.12 | 4.12 | -0.58% | 90,911 |
| Jul 11, 2025 | 4.13 | 4.16 | 4.10 | 4.14 | 4.14 | 1.07% | 65,556 |
| Jul 10, 2025 | 3.94 | 4.15 | 3.94 | 4.10 | 4.10 | 3.27% | 53,249 |
| Jul 9, 2025 | 4.00 | 4.01 | 3.97 | 3.97 | 3.97 | -0.13% | 46,106 |
| Jul 8, 2025 | 4.00 | 4.01 | 3.95 | 3.98 | 3.98 | 0.38% | 17,709 |
| Jul 7, 2025 | 3.93 | 4.02 | 3.93 | 3.96 | 3.96 | -1.12% | 5,647 |
| Jul 3, 2025 | 4.00 | 4.01 | 3.98 | 4.01 | 4.01 | 0.38% | 1,308 |
| Jul 2, 2025 | 4.03 | 4.03 | 3.96 | 3.99 | 3.99 | -0.25% | 37,303 |
| Jul 1, 2025 | 3.99 | 4.02 | 3.98 | 4.00 | 4.00 | 0.65% | 27,226 |
| Jun 30, 2025 | 3.93 | 4.00 | 3.93 | 3.97 | 3.97 | 0.23% | 7,190 |
| Jun 27, 2025 | 3.93 | 4.00 | 3.93 | 3.97 | 3.97 | -0.90% | 65,605 |
| Jun 26, 2025 | 3.97 | 4.01 | 3.97 | 4.00 | 4.00 | 0.65% | 15,833 |
| Jun 25, 2025 | 3.97 | 3.99 | 3.93 | 3.98 | 3.98 | -0.38% | 7,042 |
| Jun 24, 2025 | 3.96 | 4.00 | 3.94 | 3.99 | 3.99 | 1.27% | 53,656 |
| Jun 23, 2025 | 3.94 | 4.00 | 3.94 | 3.94 | 3.94 | -0.25% | 28,385 |
| Jun 20, 2025 | 3.93 | 3.99 | 3.93 | 3.95 | 3.95 | - | 1,360 |
| Jun 18, 2025 | 3.91 | 4.00 | 3.91 | 3.95 | 3.95 | - | 15,977 |
| Jun 17, 2025 | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | 0.77% | 4,747 |
| Jun 16, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -0.51% | 7,015 |
| Jun 13, 2025 | 3.90 | 3.97 | 3.90 | 3.94 | 3.94 | -0.25% | 5,555 |
| Jun 12, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 0.38% | 29,264 |
| Jun 11, 2025 | 3.92 | 3.97 | 3.92 | 3.94 | 3.94 | -0.38% | 2,262 |
| Jun 10, 2025 | 3.85 | 4.00 | 3.85 | 3.95 | 3.95 | -0.50% | 13,595 |
| Jun 9, 2025 | 3.83 | 4.01 | 3.83 | 3.97 | 3.97 | 1.15% | 6,408 |
| Jun 6, 2025 | 3.84 | 3.96 | 3.84 | 3.93 | 3.93 | -0.63% | 4,828 |
| Jun 5, 2025 | 3.93 | 4.00 | 3.93 | 3.95 | 3.95 | -0.25% | 9,082 |