Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ATNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.58 | -0.07 | -4.24% | 1.63 | 1.69 | 1.48 | 49,452 |
| May 16 2024 | 1.65 | -0.29 | -14.95% | 1.70 | 1.77 | 1.4401 | 119,794 |
| May 15 2024 | 1.94 | -0.06 | -3.00% | 2.00 | 2.1184 | 1.94 | 15,469 |
| May 14 2024 | 2.00 | -0.02 | -0.99% | 1.99 | 2.1699 | 1.9314 | 15,048 |
| May 13 2024 | 2.02 | 0.09 | 4.66% | 2.03 | 2.1939 | 1.97 | 31,373 |
| May 10 2024 | 1.93 | -0.11 | -5.39% | 2.02 | 2.20 | 1.93 | 6,224 |
| May 09 2024 | 2.04 | 0.05 | 2.51% | 2.02 | 2.27 | 1.94 | 13,060 |
| May 08 2024 | 1.99 | -0.02 | -1.00% | 1.95 | 2.04 | 1.88 | 17,528 |
| May 07 2024 | 2.01 | 0.14 | 7.49% | 1.90 | 2.3583 | 1.90 | 58,618 |
| May 06 2024 | 1.87 | -0.13 | -6.50% | 1.99 | 1.99 | 1.86 | 9,290 |
| May 03 2024 | 2.00 | 0.00 | 0.00% | 2.06 | 2.06 | 1.865 | 11,309 |
| May 02 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.10 | 1.96 | 21,048 |
| May 01 2024 | 1.99 | -0.16 | -7.44% | 2.21 | 2.21 | 1.981 | 27,493 |
| Apr 30 2024 | 2.15 | 0.19 | 9.69% | 2.03 | 2.18 | 1.80 | 74,095 |
| Apr 29 2024 | 1.96 | 0.16 | 8.89% | 1.84 | 1.9771 | 1.821 | 4,795 |
| Apr 26 2024 | 1.80 | 0.03 | 1.76% | 1.81 | 1.87 | 1.77 | 20,608 |
| Apr 25 2024 | 1.7688 | -0.05 | -2.81% | 1.70 | 1.8176 | 1.68 | 15,900 |
| Apr 24 2024 | 1.82 | -0.08 | -4.21% | 1.93 | 1.95 | 1.76 | 16,708 |
| Apr 23 2024 | 1.90 | 0.10 | 5.56% | 1.77 | 2.07 | 1.77 | 48,334 |
| Apr 22 2024 | 1.80 | -0.02 | -1.10% | 1.76 | 1.9999 | 1.76 | 31,756 |
| Apr 19 2024 | 1.8201 | -0.01 | -0.54% | 1.80 | 1.94 | 1.80 | 19,839 |
| Apr 18 2024 | 1.83 | -0.08 | -4.19% | 1.75 | 2.06 | 1.7201 | 90,645 |
| Apr 17 2024 | 1.91 | 0.43 | 29.05% | 1.47 | 1.99 | 1.47 | 308,596 |
| Apr 16 2024 | 1.48 | -0.56 | -27.27% | 1.92 | 2.3099 | 1.33 | 506,381 |
| Apr 15 2024 | 2.035 | -0.13 | -5.79% | 2.22 | 2.28 | 2.01 | 21,791 |
| Apr 12 2024 | 2.16 | -0.06 | -2.70% | 2.27 | 2.348 | 2.1072 | 20,959 |
| Apr 11 2024 | 2.22 | -0.24 | -9.76% | 2.49 | 2.58 | 2.22 | 22,496 |
| Apr 10 2024 | 2.46 | 0.14 | 6.03% | 2.32 | 2.46 | 2.25 | 25,920 |
| Apr 09 2024 | 2.32 | 0.00 | 0.22% | 2.27 | 2.5292 | 2.1655 | 30,815 |
| Apr 08 2024 | 2.315 | 0.09 | 3.81% | 2.19 | 2.40 | 2.1731 | 50,477 |
| Apr 05 2024 | 2.23 | 0.04 | 1.82% | 2.23 | 2.50 | 2.1999 | 23,376 |
| Apr 04 2024 | 2.1901 | -0.07 | -3.09% | 2.32 | 2.42 | 2.16 | 40,526 |
| Apr 03 2024 | 2.26 | 0.16 | 7.62% | 2.06 | 2.60 | 2.06 | 101,472 |
| Apr 02 2024 | 2.10 | -0.10 | -4.55% | 2.30 | 2.35 | 2.03 | 35,623 |
| Apr 01 2024 | 2.20 | -0.13 | -5.58% | 2.24 | 2.3299 | 2.06 | 94,468 |
| Mar 28 2024 | 2.33 | 0.32 | 15.92% | 2.07 | 3.00 | 1.9501 | 625,785 |
| Mar 27 2024 | 2.01 | 0.05 | 2.55% | 1.88 | 2.04 | 1.805 | 206,476 |
| Mar 26 2024 | 1.96 | -0.15 | -7.11% | 2.10 | 2.17 | 1.855 | 60,116 |
| Mar 25 2024 | 2.1101 | -0.66 | -23.82% | 2.65 | 2.70 | 2.0501 | 148,695 |
| Mar 22 2024 | 2.77 | -0.71 | -20.40% | 3.45 | 3.70 | 2.61 | 338,437 |
| Mar 21 2024 | 3.48 | 0.17 | 5.14% | 3.25 | 3.50 | 3.2201 | 69,694 |
| Mar 20 2024 | 3.31 | 0.09 | 2.80% | 3.15 | 3.47 | 3.05 | 108,438 |
| Mar 19 2024 | 3.22 | -0.16 | -4.73% | 3.30 | 3.365 | 3.12 | 40,457 |
| Mar 18 2024 | 3.38 | -0.12 | -3.43% | 3.42 | 3.6599 | 3.30 | 110,825 |
| Mar 15 2024 | 3.50 | -0.08 | -2.23% | 3.52 | 3.67 | 3.40 | 64,422 |
| Mar 14 2024 | 3.58 | 0.00 | 0.00% | 3.61 | 3.79 | 3.51 | 126,735 |
| Mar 13 2024 | 3.58 | -0.44 | -10.95% | 3.57 | 3.83 | 3.35 | 178,384 |
| Mar 12 2024 | 4.02 | 0.14 | 3.61% | 3.56 | 4.3899 | 3.4201 | 518,887 |
| Mar 11 2024 | 3.88 | 0.35 | 9.92% | 3.80 | 4.00 | 3.50 | 1,191,339 |
| Mar 08 2024 | 3.53 | -0.59 | -14.32% | 4.11 | 4.12 | 3.52 | 151,621 |
| Mar 07 2024 | 4.12 | 0.42 | 11.35% | 3.70 | 4.30 | 3.70 | 226,039 |
| Mar 06 2024 | 3.70 | -0.14 | -3.65% | 3.77 | 4.15 | 3.61 | 104,654 |
| Mar 05 2024 | 3.84 | 0.45 | 13.21% | 3.37 | 4.0052 | 3.37 | 164,232 |
| Mar 04 2024 | 3.3919 | 0.16 | 5.01% | 3.27 | 3.46 | 3.13 | 37,018 |
| Mar 01 2024 | 3.23 | -0.29 | -8.24% | 3.42 | 3.50 | 3.193 | 49,471 |
| Feb 29 2024 | 3.52 | 0.37 | 11.75% | 3.12 | 3.8599 | 3.09 | 93,717 |
| Feb 28 2024 | 3.15 | -0.56 | -14.98% | 3.42 | 3.90 | 3.00 | 142,637 |
| Feb 27 2024 | 3.705 | -0.09 | -2.45% | 3.7487 | 4.0812 | 3.5169 | 40,512 |
| Feb 26 2024 | 3.7981 | 0.20 | 5.49% | 3.7468 | 3.895 | 3.61 | 28,401 |
| Feb 23 2024 | 3.6005 | -0.11 | -2.87% | 3.5492 | 3.80 | 3.4428 | 84,305 |
| Feb 22 2024 | 3.7069 | 0.07 | 1.99% | 3.9805 | 3.9805 | 3.591 | 10,045 |
| Feb 21 2024 | 3.6347 | -0.45 | -11.02% | 3.99 | 4.085 | 3.61 | 27,859 |
