Portage Fintech Acquisition Corporation - PFTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2025	10.76	10.76	10.76	10.76	10.76	0
February 10, 2025	10.76	10.76	10.76	10.76	10.76	0
February 07, 2025	10.76	10.76	10.76	10.76	10.76	0
February 06, 2025	10.76	10.76	10.76	10.76	10.76	0
February 05, 2025	10.76	10.76	10.76	10.76	10.76	0
February 04, 2025	10.76	10.76	10.76	10.76	10.76	0
February 03, 2025	10.76	10.76	10.76	10.76	10.76	0
January 31, 2025	10.76	10.76	10.76	10.76	10.76	0
January 30, 2025	10.76	10.76	10.76	10.76	10.76	0
January 29, 2025	10.76	10.76	10.76	10.76	10.76	0
January 28, 2025	10.76	10.76	10.76	10.76	10.76	0
January 27, 2025	10.76	10.76	10.76	10.76	10.76	0
January 24, 2025	10.76	10.76	10.76	10.76	10.76	0
January 23, 2025	10.76	10.76	10.76	10.76	10.76	0
January 22, 2025	10.76	10.76	10.76	10.76	10.76	0
January 21, 2025	10.76	10.76	10.76	10.76	10.76	0
January 17, 2025	10.76	10.76	10.76	10.76	10.76	0
January 16, 2025	10.76	10.76	10.76	10.76	10.76	6,000
January 15, 2025	10.76	10.76	10.76	10.76	10.76	0
January 14, 2025	10.76	10.76	10.76	10.76	10.76	0
January 13, 2025	10.76	10.76	10.76	10.76	10.76	0
January 10, 2025	10.76	10.76	10.76	10.76	10.76	0
December 31, 2024	10.76	10.76	10.76	10.76	10.76	0
December 30, 2024	10.76	10.76	10.76	10.76	10.76	0
December 27, 2024	10.76	10.76	10.76	10.76	10.76	0
December 26, 2024	10.76	10.76	10.76	10.76	10.76	0
December 24, 2024	10.76	10.76	10.76	10.76	10.76	0
December 23, 2024	10.76	10.76	10.76	10.76	10.76	0
December 20, 2024	10.76	10.76	10.76	10.76	10.76	0
December 19, 2024	10.76	10.76	10.76	10.76	10.76	0
December 18, 2024	10.76	10.76	10.76	10.76	10.76	0
December 17, 2024	10.76	10.76	10.76	10.76	10.76	0
December 16, 2024	10.76	10.76	10.76	10.76	10.76	0
December 13, 2024	10.76	10.76	10.76	10.76	10.76	0
December 12, 2024	10.76	10.76	10.76	10.76	10.76	0
December 11, 2024	10.76	10.76	10.76	10.76	10.76	0
December 10, 2024	10.76	10.76	10.76	10.76	10.76	0
December 09, 2024	10.76	10.76	10.76	10.76	10.76	0
December 06, 2024	10.76	10.76	10.76	10.76	10.76	6,224
December 05, 2024	10.84	10.84	10.84	10.84	10.84	0
December 04, 2024	10.83	10.84	10.84	10.84	10.83	236
December 03, 2024	10.87	10.87	10.87	10.87	10.87	0
December 02, 2024	10.87	10.87	10.87	10.87	10.87	0
November 29, 2024	10.87	10.87	10.87	10.87	10.87	0
November 27, 2024	10.87	10.87	10.87	10.87	10.87	0
November 26, 2024	10.87	10.87	10.87	10.87	10.87	0
November 25, 2024	10.74	10.87	10.87	10.87	10.74	12,101
November 22, 2024	10.87	10.71	10.71	11.3	10.7	7,113
November 21, 2024	10.87	10.88	10.88	10.88	10.33	14,312
November 20, 2024	10.87	10.87	10.87	10.87	10.87	0
November 19, 2024	10.87	10.87	10.87	10.87	10.87	0
November 18, 2024	10.87	10.87	10.87	10.87	10.87	0
November 15, 2024	10.87	10.87	10.87	10.87	10.87	300
November 14, 2024	10.87	10.87	10.87	10.87	10.87	569
November 13, 2024	10.89	10.89	10.89	10.89	10.89	0
November 12, 2024	10.89	10.89	10.89	10.89	10.89	523
November 11, 2024	10.89	10.88	10.88	10.89	10.88	700
November 08, 2024	10.9	10.91	10.91	10.92	10.88	800
November 07, 2024	10.9	10.88	10.88	10.9	10.87	2,104
November 06, 2024	11.11	10.96	10.96	12.15	10.87	13,200

Portage Fintech Acquisition Corporation (PFTA) NASDAQ