InFinT Acquisition Corporation - IFIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 30, 2024	10.35	6.28	6.28	10.35	4.98	61,961
August 29, 2024	9.59	10	10	10.01	9.59	1,200
August 28, 2024	11.23	10.63	10.63	11.23	10.63	818
August 27, 2024	10.89	10.89	10.89	10.89	10.58	654
August 26, 2024	11.29	11.38	11.38	12.39	10.87	8,600
August 23, 2024	11	11.41	11.41	11.41	10.31	5,241
August 22, 2024	9.42	10.35	10.35	10.47	9.42	5,947
August 21, 2024	9.46	9.56	9.56	10.29	9.41	10,735
August 20, 2024	10.4	9.81	9.81	10.4	8.9	8,550
August 19, 2024	10.55	10.47	10.47	10.55	10.47	911
August 16, 2024	10.83	10.03	10.03	10.83	9.93	7,245
August 15, 2024	11.21	11.21	11.21	11.22	11.21	2,088
August 14, 2024	11.75	10.22	10.22	11.75	9.89	7,661
August 13, 2024	10.65	11.8	11.8	12.89	10.61	21,907
August 12, 2024	10.17	11.8	11.8	12.49	10	28,139
August 09, 2024	11.18	11.18	11.18	11.3	10.16	7,930
August 08, 2024	11.71	10.72	10.72	11.71	9	22,664
August 07, 2024	11.72	11.8	11.8	12.15	11.51	6,400
August 06, 2024	11.77	12.21	12.21	12.74	11.48	28,947
August 05, 2024	11.88	12.36	12.36	13.59	11.54	16,700
August 02, 2024	12.01	12	12	13.38	10.81	7,400
August 01, 2024	11.7	11.73	11.73	11.75	11.69	2,440
July 31, 2024	11.79	11.71	11.71	11.79	11.69	49,010
July 30, 2024	11.75	11.75	11.75	11.75	11.67	7,800
July 29, 2024	11.73	11.76	11.76	11.79	11.71	76,700
July 26, 2024	11.69	11.7	11.7	11.7	11.69	1,600
July 25, 2024	11.69	11.69	11.69	11.69	11.69	1,200
July 24, 2024	11.71	11.69	11.69	11.71	11.68	13,200
July 23, 2024	11.71	11.71	11.71	11.71	11.71	0
July 22, 2024	11.71	11.71	11.71	11.71	11.71	101
July 17, 2024	11.67	11.67	11.67	11.67	11.67	30,742
July 16, 2024	11.67	11.67	11.67	11.68	11.67	2,600
July 11, 2024	11.54	11.65	11.65	11.65	11.54	201
July 10, 2024	11.53	11.65	11.65	11.65	11.53	694
July 03, 2024	11.67	11.66	11.66	11.67	11.66	204
June 27, 2024	11.64	11.66	11.66	11.67	11.62	5,202
June 26, 2024	11.56	11.56	11.56	11.56	11.56	167
June 25, 2024	11.63	11.63	11.63	11.63	11.63	250
June 24, 2024	11.61	11.62	11.62	11.62	11.61	4,203
June 18, 2024	11.64	11.64	11.64	11.64	11.64	289
June 17, 2024	11.54	11.58	11.58	11.58	11.54	405
June 12, 2024	11.66	11.54	11.54	11.66	11.54	381
June 11, 2024	11.54	11.54	11.54	11.54	11.54	101
June 10, 2024	11.54	11.55	11.55	11.55	11.54	400
June 07, 2024	11.53	11.54	11.54	11.54	11.53	8,064
June 06, 2024	11.53	11.53	11.53	11.53	11.53	2,076
June 04, 2024	11.56	11.53	11.53	11.56	11.53	1,003
June 03, 2024	11.53	11.53	11.53	11.53	11.53	2,022
May 31, 2024	11.51	11.52	11.52	11.52	11.51	447
May 30, 2024	11.62	11.62	11.62	11.62	11.62	103
May 28, 2024	11.6	11.6	11.6	11.6	11.6	154
May 24, 2024	11.58	11.59	11.59	11.59	11.58	1,717
May 21, 2024	11.53	11.54	11.54	11.54	11.53	39,441
May 16, 2024	11.5	11.5	11.5	11.5	11.5	14,826
May 15, 2024	11.5	11.5	11.5	11.5	11.5	45,720

InFinT Acquisition Corporation (IFIN) NYSE