Southport Acquisition Corporation - PORT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	25	11.99	11.99	27.5	9.5	145,207
September 09, 2025	37	27.1	27.1	38	27	4,127
September 08, 2025	47	37	37	60	35	5,440
September 05, 2025	47	44.01	44.01	47	44.01	1,127
September 04, 2025	48	48	48	48	48	500
September 03, 2025	49.5	48	48	49.5	48	600
September 02, 2025	45.74	49.49	49.49	49.49	45	1,400
August 29, 2025	37	45.74	45.74	45.74	35	2,919
August 28, 2025	40	46	46	46	30.05	3,530
August 27, 2025	46	46	46	46	46	600
August 26, 2025	26.04	49.95	49.95	50	26	1,509
August 25, 2025	50	28	28	53	17	11,700
August 22, 2025	23.5	40	40	40	23.5	5,833
August 21, 2025	17	23	23	23	16.76	10,100
August 20, 2025	16	16.5	16.5	17	15.88	2,030
August 19, 2025	16.9	15.3	15.3	17.25	15.3	2,200
August 18, 2025	13	15.61	15.61	20	13	5,428
August 15, 2025	12.99	13	13	14.49	12.99	2,100
August 14, 2025	12.5	12.35	12.35	13.21	12.35	1,446
August 13, 2025	13.44	11.94	11.94	13.44	11.81	1,510
August 12, 2025	13.35	13.5	13.5	13.8	12.39	2,942
August 11, 2025	12	13.75	13.75	13.95	12	4,400
August 08, 2025	12.24	12.24	12.24	12.24	12.24	331
August 07, 2025	13.1	13.1	13.1	13.1	13.1	100
August 06, 2025	12.25	13.1	13.1	13.1	12.25	201
August 05, 2025	13.15	13.08	13.08	13.15	13	1,400
August 04, 2025	12.97	13	13	13	12.97	200
August 01, 2025	11.88	11.88	11.88	11.88	11.88	0
July 31, 2025	11.88	11.88	11.88	11.88	11.88	0
July 30, 2025	13	11.88	11.88	13	11.88	299
July 29, 2025	13	13	13	13	13	0
July 28, 2025	13	13	13	13	13	900
July 25, 2025	13	13	13	13	13	0
July 24, 2025	13	13	13	13	13	0
July 23, 2025	13	13	13	13	13	0
July 22, 2025	12.87	13	13	13	12.87	2,100
July 21, 2025	13	11.71	11.71	13	11.71	4
July 18, 2025	12	12	12	12	12	600
July 17, 2025	13	12	12	13	12	1,000
July 16, 2025	11.6	11.6	11.6	11.6	11.6	1,300
July 15, 2025	11.6	11.6	11.6	11.6	11.6	1,300
July 14, 2025	11.6	11.6	11.6	11.6	11.6	1,300
July 11, 2025	11.6	11.6	11.6	11.6	11.6	1,300
July 10, 2025	11.6	11.6	11.6	11.6	11.6	1,300
July 09, 2025	11.6	11.6	11.6	11.6	11.6	1,300
July 08, 2025	11.6	11.6	11.6	11.6	11.6	1,300
July 07, 2025	11.6	11.6	11.6	11.6	11.6	1,300
July 03, 2025	11.6	11.6	11.6	11.6	11.6	0
July 02, 2025	11.6	11.6	11.6	11.6	11.6	1,300
July 01, 2025	11.8	11.6	11.6	11.8	11.6	1,400
June 30, 2025	11.83	11.83	11.83	11.83	11.83	59
June 27, 2025	11.83	11.83	11.83	11.83	11.83	0
June 26, 2025	14	14	14	14	14	3,881
June 25, 2025	12.74	11.83	11.83	12.74	11.83	4,000
June 24, 2025	12	12	12	12	12	0
June 23, 2025	12	12	12	12	12	0
June 20, 2025	12	12	12	12	12	0
June 18, 2025	12	12	12	12	12	0
June 17, 2025	12	12	12	12	12	1
June 16, 2025	12	12	12	12	12	100

Southport Acquisition Corporation (PORT) OTC