-
5 DAY PERFORMANCE
-0.18% -
1 MONTH PERFORMANCE
-0.28% -
3 MONTH PERFORMANCE
+0.74% -
6 MONTH PERFORMANCE
+0.83% -
YEAR-TO-DATE PERFORMANCE
+2.74% -
1 YEAR PERFORMANCE
+4.02%
Portage Fintech Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 274 | $112.37 M |
| 11/14/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 569 | $112.37 M |
| 11/13/2024 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 0 | $112.57 M |
| 11/12/2024 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 523 | $112.57 M |
| 11/11/2024 | $10.89 | $10.88 (-0.09%) | $10.89 | $10.88 | 700 | $112.47 M |
| 11/08/2024 | $10.90 | $10.91 (0.09%) | $10.92 | $10.88 | 800 | $112.78 M |
| 11/07/2024 | $10.90 | $10.88 (-0.18%) | $10.90 | $10.87 | 2,104 | $112.47 M |
| 11/06/2024 | $11.11 | $10.96 (-1.35%) | $12.15 | $10.87 | 13,200 | $113.30 M |
| 11/05/2024 | $10.91 | $10.90 (-0.09%) | $10.97 | $10.88 | 5,500 | $112.68 M |
| 11/04/2024 | $11.00 | $11.00 (0%) | $11.75 | $10.87 | 11,605 | $113.71 M |
| 11/01/2024 | $10.87 | $10.97 (0.92%) | $12.59 | $10.87 | 5,600 | $113.40 M |
| 10/31/2024 | $10.96 | $10.93 (-0.27%) | $10.96 | $10.93 | 427 | $112.99 M |
| 10/30/2024 | $10.85 | $10.96 (1.01%) | $12.26 | $10.83 | 12,803 | $113.30 M |
| 10/29/2024 | $10.83 | $10.86 (0.28%) | $10.86 | $10.83 | 900 | $112.26 M |
| 10/28/2024 | $11.70 | $10.85 (-7.26%) | $12.74 | $10.85 | 24,700 | $112.16 M |
| 10/25/2024 | $11.79 | $11.30 (-4.16%) | $12.96 | $11.18 | 9,908 | $116.81 M |
| 10/24/2024 | $11.66 | $11.57 (-0.77%) | $12.00 | $11.37 | 5,800 | $119.60 M |
| 10/23/2024 | $10.88 | $10.87 (-0.09%) | $10.88 | $10.87 | 600 | $112.37 M |
| 10/22/2024 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 0 | $112.68 M |
| 10/21/2024 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 0 | $112.68 M |
| 10/18/2024 | $10.92 | $10.90 (-0.18%) | $10.92 | $10.90 | 4,212 | $112.68 M |
| 10/17/2024 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 809 | $113.09 M |
| 10/16/2024 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 0 | $113.09 M |
| 10/15/2024 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 303 | $113.09 M |
| 10/14/2024 | $10.85 | $10.99 (1.29%) | $11.00 | $10.76 | 1,610 | $113.61 M |
| 10/11/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $114.74 M |
| 10/10/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $114.74 M |
| 10/09/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | |
| 10/08/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $114.74 M |
| 10/07/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $114.74 M |
| 10/04/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | |
| 10/03/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | |
| 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 |