-
5 DAY PERFORMANCE
-2.61% -
1 MONTH PERFORMANCE
-2.70% -
3 MONTH PERFORMANCE
-0.09% -
6 MONTH PERFORMANCE
+0.75% -
YEAR-TO-DATE PERFORMANCE
+2.17% -
1 YEAR PERFORMANCE
+3.05%
Portage Fintech Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $114.74 M |
| 10/01/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 100 | $114.74 M |
| 09/30/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $111.75 M |
| 09/27/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $111.75 M |
| 09/26/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $111.75 M |
| 09/25/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $111.75 M |
| 09/24/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 0 | $111.75 M |
| 09/23/2024 | $10.67 | $10.81 (1.31%) | $10.81 | $10.67 | 341 | $111.75 M |
| 09/20/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $113.71 M |
| 09/19/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $113.71 M |
| 09/18/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 700 | $113.71 M |
| 09/17/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 249,946 | $111.95 M |
| 09/16/2024 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 0 | $111.85 M |
| 09/13/2024 | $10.81 | $10.82 (0.09%) | $10.82 | $10.71 | 903 | $111.85 M |
| 09/12/2024 | $11.22 | $10.67 (-4.9%) | $11.30 | $10.67 | 3,749 | $110.30 M |
| 09/11/2024 | $10.80 | $10.84 (0.37%) | $10.84 | $10.80 | 806 | $112.06 M |
| 09/10/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $114.85 M |
| 09/09/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $114.85 M |
| 09/06/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $114.85 M |
| 09/05/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $114.85 M |
| 09/04/2024 | $11.29 | $11.11 (-1.59%) | $11.29 | $11.08 | 900 | $114.85 M |
| 09/03/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 847 | $111.95 M |
| 08/30/2024 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 181,720 | $111.75 M |
| 08/29/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 0 | $111.64 M |
| 08/28/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 5 | $111.64 M |
| 08/27/2024 | $10.84 | $10.80 (-0.37%) | $10.84 | $10.80 | 1,400 | $111.64 M |
| 08/26/2024 | $11.40 | $11.22 (-1.58%) | $11.57 | $11.22 | 1,500 | $43.30 M |
| 08/23/2024 | $10.88 | $10.78 (-0.92%) | $10.88 | $10.70 | 3,800 | $111.98 M |
| 08/22/2024 | $11.40 | $11.75 (3.07%) | $11.98 | $11.40 | 626 | $122.06 M |
| 08/21/2024 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 203 | $111.88 M |
| 08/20/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $112.09 M |
| 08/19/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 45 | $112.09 M |
| 08/16/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 100 | |
| 08/15/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | |
| 08/14/2024 | $10.90 | $10.79 (-1.01%) | $10.90 | $10.79 | 300 | $112.09 M |
| 08/13/2024 | $10.76 | $10.73 (-0.28%) | $10.76 | $10.73 | 1,100 | $111.47 M |
| 08/12/2024 | $10.96 | $10.90 (-0.55%) | $10.98 | $10.90 | 1,300 | $113.23 M |
| 08/09/2024 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 0 | |
| 08/08/2024 | $10.75 | $10.74 (-0.09%) | $10.77 | $10.72 | 4,200 | $111.57 M |
| 08/07/2024 | $11.00 | $10.80 (-1.82%) | $11.00 | $10.80 | 400 | $112.19 M |
| 08/06/2024 | $11.47 | $11.20 (-2.35%) | $11.47 | $11.20 | 334 | $116.35 M |
| 08/05/2024 | $11.70 | $11.00 (-5.98%) | $12.30 | $10.71 | 6,300 | $114.27 M |
| 08/02/2024 | $11.60 | $11.00 (-5.17%) | $12.60 | $10.85 | 5,800 | $114.27 M |
| 08/01/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 503 | $114.27 M |
| 07/31/2024 | $11.78 | $11.70 (-0.68%) | $11.78 | $11.70 | 500 | $121.54 M |
| 07/30/2024 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 0 | |
| 07/29/2024 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 0 | |
| 07/26/2024 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 108 | $111.88 M |
| 07/25/2024 | $11.00 | $10.80 (-1.82%) | $11.00 | $10.80 | 1,400 | $112.19 M |
| 07/24/2024 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 0 | |
| 07/23/2024 | $10.90 | $10.85 (-0.46%) | $10.90 | $10.85 | 600 | $112.71 M |
| 07/18/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 467 | $115.83 M |
| 07/16/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 468 | $115.83 M |
| 07/15/2024 | $11.17 | $11.15 (-0.18%) | $11.17 | $11.15 | 828 | $115.83 M |
| 07/12/2024 | $10.90 | $11.25 (3.21%) | $11.78 | $10.90 | 3,865 | $116.87 M |
| 07/09/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 569 | $115.10 M |
| 07/08/2024 | $11.48 | $11.48 (0%) | $11.48 | $11.48 | 240 | $119.26 M |