Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ATNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 1.49 | -0.02 | -1.32% | 1.50 | 1.53 | 1.42 | 940,605 |
| Jan 08 2025 | 1.51 | -0.15 | -9.04% | 1.66 | 1.68 | 1.50 | 189,711 |
| Jan 07 2025 | 1.66 | 0.08 | 5.06% | 1.64 | 1.73 | 1.58 | 181,036 |
| Jan 06 2025 | 1.58 | -0.14 | -8.14% | 1.68 | 1.68 | 1.53 | 460,981 |
| Jan 03 2025 | 1.72 | 0.00 | 0.00% | 1.77 | 1.77 | 1.66 | 261,823 |
| Jan 02 2025 | 1.72 | -0.10 | -5.49% | 1.79 | 1.89 | 1.625 | 570,847 |
| Dec 31 2024 | 1.82 | -0.12 | -6.19% | 2.05 | 2.05 | 1.75 | 265,695 |
| Dec 30 2024 | 1.94 | -0.21 | -9.77% | 2.17 | 2.17 | 1.90 | 231,421 |
| Dec 27 2024 | 2.15 | -0.68 | -24.03% | 2.55 | 2.6097 | 2.10 | 589,566 |
| Dec 26 2024 | 2.83 | -0.07 | -2.41% | 2.40 | 2.96 | 2.37 | 783,557 |
| Dec 24 2024 | 2.90 | 1.03 | 55.08% | 2.66 | 3.19 | 2.13 | 16,127,530 |
| Dec 23 2024 | 1.87 | 0.01 | 0.54% | 1.89 | 1.9804 | 1.79 | 39,056 |
| Dec 20 2024 | 1.86 | -0.08 | -4.12% | 1.98 | 2.02 | 1.86 | 54,542 |
| Dec 19 2024 | 1.94 | 0.20 | 11.49% | 1.75 | 1.977 | 1.7174 | 93,475 |
| Dec 18 2024 | 1.74 | -0.08 | -4.40% | 1.81 | 1.87 | 1.71 | 43,752 |
| Dec 17 2024 | 1.82 | 0.00 | 0.00% | 1.83 | 1.83 | 1.69 | 51,762 |
| Dec 16 2024 | 1.82 | -0.11 | -5.70% | 1.94 | 1.95 | 1.80 | 89,939 |
| Dec 13 2024 | 1.93 | 0.05 | 2.66% | 1.96 | 1.98 | 1.90 | 47,052 |
| Dec 12 2024 | 1.88 | -0.31 | -14.16% | 2.20 | 2.20 | 1.85 | 1,010,786 |
| Dec 11 2024 | 2.19 | 0.02 | 0.92% | 2.23 | 2.25 | 2.10 | 66,482 |
| Dec 10 2024 | 2.17 | 0.00 | 0.00% | 2.20 | 2.26 | 2.1079 | 68,014 |
| Dec 09 2024 | 2.17 | 0.08 | 3.83% | 2.09 | 2.22 | 2.08 | 48,521 |
| Dec 06 2024 | 2.09 | -0.01 | -0.48% | 2.10 | 2.11 | 2.00 | 33,352 |
| Dec 05 2024 | 2.10 | -0.13 | -5.83% | 2.26 | 2.27 | 2.0101 | 93,413 |
| Dec 04 2024 | 2.23 | -0.07 | -3.04% | 2.20 | 2.265 | 2.18 | 43,005 |
| Dec 03 2024 | 2.30 | -0.08 | -3.36% | 2.26 | 2.49 | 2.198 | 83,084 |
| Dec 02 2024 | 2.38 | 0.14 | 6.25% | 2.32 | 2.775 | 2.28 | 410,241 |
| Nov 29 2024 | 2.24 | 0.05 | 2.28% | 2.21 | 2.25 | 2.17 | 34,643 |
| Nov 27 2024 | 2.19 | -0.01 | -0.45% | 2.13 | 2.36 | 2.13 | 63,346 |
| Nov 26 2024 | 2.20 | -0.02 | -0.90% | 2.25 | 2.32 | 2.12 | 50,679 |
| Nov 25 2024 | 2.22 | -0.03 | -1.33% | 2.39 | 2.58 | 2.22 | 137,235 |
| Nov 22 2024 | 2.25 | -0.03 | -1.32% | 2.26 | 2.3348 | 2.10 | 67,069 |
| Nov 21 2024 | 2.28 | -0.06 | -2.56% | 2.35 | 2.45 | 2.21 | 108,801 |
| Nov 20 2024 | 2.34 | -0.01 | -0.43% | 2.29 | 2.44 | 2.29 | 38,156 |
| Nov 19 2024 | 2.35 | 0.04 | 1.73% | 2.34 | 2.4891 | 2.31 | 53,231 |
| Nov 18 2024 | 2.31 | -0.19 | -7.60% | 2.45 | 2.49 | 2.2236 | 90,384 |
| Nov 15 2024 | 2.50 | -0.18 | -6.72% | 2.68 | 2.83 | 2.40 | 79,836 |
| Nov 14 2024 | 2.68 | -0.21 | -7.27% | 2.82 | 2.90 | 2.63 | 84,437 |
| Nov 13 2024 | 2.89 | -0.09 | -3.02% | 3.01 | 3.092 | 2.74 | 117,874 |
| Nov 12 2024 | 2.98 | -0.33 | -9.97% | 3.30 | 3.60 | 2.92 | 149,679 |
| Nov 11 2024 | 3.31 | 0.41 | 14.14% | 2.90 | 3.40 | 2.90 | 250,639 |
| Nov 08 2024 | 2.90 | -0.03 | -1.02% | 2.87 | 3.02 | 2.83 | 139,400 |
| Nov 07 2024 | 2.93 | -0.10 | -3.30% | 2.98 | 3.10 | 2.8218 | 108,261 |
| Nov 06 2024 | 3.03 | -0.14 | -4.42% | 3.00 | 3.17 | 2.89 | 188,713 |
| Nov 05 2024 | 3.17 | -0.25 | -7.31% | 3.55 | 3.72 | 3.10 | 320,367 |
| Nov 04 2024 | 3.42 | -0.32 | -8.56% | 3.63 | 3.71 | 3.38 | 252,081 |
| Nov 01 2024 | 3.74 | -0.18 | -4.59% | 3.76 | 3.9815 | 3.61 | 158,466 |
| Oct 31 2024 | 3.92 | -0.01 | -0.25% | 4.04 | 4.31 | 3.82 | 321,782 |
| Oct 30 2024 | 3.93 | -0.50 | -11.29% | 4.16 | 4.49 | 3.93 | 216,501 |
| Oct 29 2024 | 4.43 | 0.20 | 4.73% | 4.34 | 4.68 | 4.2101 | 322,647 |
| Oct 28 2024 | 4.23 | -0.03 | -0.70% | 4.02 | 4.39 | 3.825 | 602,817 |
| Oct 25 2024 | 4.26 | 0.38 | 9.79% | 5.40 | 5.90 | 4.14 | 9,074,642 |
| Oct 24 2024 | 3.88 | -0.37 | -8.71% | 4.18 | 4.25 | 3.75 | 301,412 |
| Oct 23 2024 | 4.25 | -0.44 | -9.38% | 4.60 | 4.76 | 4.10 | 308,509 |
| Oct 22 2024 | 4.69 | -0.28 | -5.63% | 4.74 | 5.4595 | 4.62 | 672,699 |
| Oct 21 2024 | 4.97 | -0.06 | -1.19% | 5.03 | 5.15 | 4.3155 | 1,027,925 |
| Oct 18 2024 | 5.03 | 0.70 | 16.17% | 4.52 | 8.00 | 4.43 | 17,070,777 |
| Oct 17 2024 | 4.33 | -2.14 | -33.08% | 4.56 | 4.9644 | 3.77 | 3,200,767 |
| Oct 16 2024 | 6.47 | 4.95 | 325.66% | 14.26 | 17.75 | 6.30 | 89,427,367 |
| Oct 15 2024 | 1.52 | 0.16 | 11.76% | 1.40 | 1.5703 | 1.40 | 69,501 |
