Infinite Acquisition Corp. (NFNT-WT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
NFNT-WT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2023 | 0.06 | 0.05 | 0.05 | 0.07 | 0.05 | 2 |
| October 16, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 64,099 |
| October 12, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 100 |
| October 11, 2023 | 0.05 | 0.03 | 0.03 | 0.06 | 0.03 | 4,626 |
| October 09, 2023 | 0.04 | 0.05 | 0.05 | 0.05 | 0.04 | 5,000 |
| October 06, 2023 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 341 |
| October 05, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 100 |
| October 03, 2023 | 0.04 | 0.05 | 0.05 | 0.07 | 0.04 | 7,834 |
| October 02, 2023 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 95,478 |
| September 29, 2023 | 0.08 | 0.04 | 0.04 | 0.09 | 0.04 | 25,731 |
| September 28, 2023 | 0.09 | 0.04 | 0.04 | 0.09 | 0.04 | 12,468 |
| September 27, 2023 | 0.08 | 0.06 | 0.06 | 0.09 | 0.06 | 25,966 |
| September 26, 2023 | 0.08 | 0.07 | 0.07 | 0.07 | 0.07 | 446 |
| September 25, 2023 | 0.09 | 0.09 | 0.09 | 0.12 | 0.08 | 36,499 |
| September 22, 2023 | 0.07 | 0.1 | 0.1 | 0.15 | 0.07 | 19,440 |
| September 21, 2023 | 0.07 | 0.07 | 0.07 | 0.11 | 0.07 | 5,462 |
| September 20, 2023 | 0.13 | 0.07 | 0.07 | 0.15 | 0.07 | 26,025 |
| September 19, 2023 | 0.15 | 0.1 | 0.1 | 0.14 | 0.08 | 4,447 |
| September 18, 2023 | 0.11 | 0.09 | 0.09 | 0.12 | 0.06 | 10,982 |
| September 15, 2023 | 0.15 | 0.12 | 0.12 | 0.15 | 0.12 | 2,247 |
| September 14, 2023 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 700 |
| September 13, 2023 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 481 |
| September 08, 2023 | 0.12 | 0.15 | 0.15 | 0.15 | 0.12 | 61 |
| September 07, 2023 | 0.12 | 0.14 | 0.14 | 0.14 | 0.12 | 1,411 |
| September 06, 2023 | 0.15 | 0.13 | 0.13 | 0.26 | 0.12 | 20,891 |
| September 05, 2023 | 0.09 | 0.12 | 0.12 | 0.21 | 0.1 | 10,892 |
| September 01, 2023 | 0.06 | 0.11 | 0.11 | 0.18 | 0.07 | 21,134 |
| August 31, 2023 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 500 |
| August 30, 2023 | 0.09 | 0.07 | 0.07 | 0.1 | 0.07 | 4,700 |
| August 29, 2023 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 1,140 |
| August 25, 2023 | 0.1 | 0.09 | 0.09 | 0.09 | 0.09 | 201 |
| August 23, 2023 | 0.11 | 0.1 | 0.1 | 0.1 | 0.1 | 400 |
| August 22, 2023 | 0.11 | 0.13 | 0.13 | 0.15 | 0.1 | 3,300 |
| August 21, 2023 | 0.14 | 0.1 | 0.1 | 0.14 | 0.1 | 1,470 |
| August 18, 2023 | 0.26 | 0.12 | 0.12 | 0.26 | 0.12 | 75,871 |
| August 17, 2023 | 0.17 | 0.18 | 0.18 | 0.19 | 0.17 | 1,946 |
| August 11, 2023 | 0.2 | 0.16 | 0.16 | 0.2 | 0.16 | 99 |
| August 08, 2023 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 450 |
| August 07, 2023 | 0.21 | 0.24 | 0.24 | 0.24 | 0.24 | 450 |
| August 03, 2023 | 0.18 | 0.24 | 0.24 | 0.24 | 0.2 | 1,800 |
| August 01, 2023 | 0.13 | 0.16 | 0.16 | 0.18 | 0.15 | 2,022 |
| July 31, 2023 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 3,661 |
| July 27, 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 507 |
| July 19, 2023 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 1,400 |
| July 18, 2023 | 0.1 | 0.13 | 0.13 | 0.13 | 0.1 | 38,655 |
| July 07, 2023 | 0.12 | 0.12 | 0.12 | 0.13 | 0.12 | 500 |
| June 30, 2023 | 0.1 | 0.13 | 0.13 | 0.13 | 0.1 | 240 |
| June 29, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 399 |
| June 28, 2023 | 0.12 | 0.1 | 0.1 | 0.12 | 0.1 | 2,385 |
| June 27, 2023 | 0.14 | 0.12 | 0.12 | 0.14 | 0.12 | 158,573 |
| June 26, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1,300 |
| June 22, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2,888 |
| June 21, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 18,715 |
| June 20, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2,000 |
AD
