180 Degree Capital Corp. (TURN)
NASDAQ: TURN · Real-Time Price · USD
3.965
-0.036 (-0.90%)
At close: Jun 27, 2025, 4:00 PM
3.950
-0.015 (-0.38%)
After-hours: Jun 27, 2025, 4:04 PM EDT
180 Degree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 3.99 | 4.02 | 3.95 | 3.96 | 3.96 | -0.25% | 43,204 |
| Jun 3, 2025 | 4.05 | 4.05 | 3.94 | 3.97 | 3.97 | 0.51% | 23,769 |
| Jun 2, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | -1.74% | 2,395 |
| May 30, 2025 | 3.98 | 4.04 | 3.93 | 4.02 | 4.02 | - | 64,102 |
| May 29, 2025 | 4.18 | 4.18 | 3.91 | 4.02 | 4.02 | - | 24,878 |
| May 28, 2025 | 3.93 | 4.14 | 3.93 | 4.02 | 4.02 | 0.88% | 14,918 |
| May 27, 2025 | 3.92 | 4.20 | 3.92 | 3.99 | 3.99 | -0.50% | 32,506 |
| May 23, 2025 | 3.97 | 4.25 | 3.97 | 4.01 | 4.01 | -0.37% | 22,274 |
| May 22, 2025 | 4.04 | 4.08 | 4.00 | 4.02 | 4.02 | -1.35% | 10,637 |
| May 21, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | 0.97% | 1,383 |
| May 20, 2025 | 4.02 | 4.25 | 4.01 | 4.04 | 4.04 | -2.04% | 11,237 |
| May 19, 2025 | 4.01 | 4.25 | 3.82 | 4.12 | 4.12 | 2.74% | 8,865 |
| May 16, 2025 | 3.91 | 4.25 | 3.91 | 4.01 | 4.01 | - | 9,348 |
| May 15, 2025 | 4.00 | 4.15 | 3.94 | 4.01 | 4.01 | -2.43% | 23,970 |
| May 14, 2025 | 3.93 | 4.25 | 3.84 | 4.11 | 4.11 | 1.23% | 25,172 |
| May 13, 2025 | 3.98 | 4.13 | 3.86 | 4.06 | 4.06 | -0.29% | 26,669 |
| 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 |