-
5 DAY PERFORMANCE
-0.46% -
1 MONTH PERFORMANCE
-0.64% -
3 MONTH PERFORMANCE
+0.84% -
6 MONTH PERFORMANCE
+0.47% -
YEAR-TO-DATE PERFORMANCE
+3.45% -
1 YEAR PERFORMANCE
+3.15%
Portage Fintech Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 0 | $112.57 M |
| 11/11/2024 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 0 | $112.47 M |
| 11/08/2024 | $10.86 | $10.85 (-0.09%) | $10.86 | $10.85 | 300 | $112.78 M |
| 11/07/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 0 | $112.47 M |
| 11/06/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 0 | $113.30 M |
| 11/05/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 0 | $112.68 M |
| 11/04/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 0 | $113.71 M |
| 11/01/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 0 | $113.40 M |
| 10/31/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 0 | $112.99 M |
| 10/30/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 100 | $113.30 M |
| 10/29/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 100 | $112.26 M |
| 10/28/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $112.16 M |
| 10/25/2024 | $11.09 | $11.10 (0.09%) | $11.40 | $11.09 | 1,643 | $116.81 M |
| 10/24/2024 | $11.09 | $11.09 (0%) | $11.09 | $11.09 | 308 | $119.60 M |
| 10/23/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 0 | $112.37 M |
| 10/22/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 0 | $112.68 M |
| 10/21/2024 | $10.95 | $11.06 (1%) | $11.06 | $10.95 | 903 | $112.68 M |
| 10/18/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 0 | $112.68 M |
| 10/17/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 418 | $113.09 M |
| 10/16/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 143 | $113.09 M |
| 10/15/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 0 | $113.09 M |
| 10/14/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 0 | $113.61 M |
| 10/11/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 0 | $114.74 M |
| 10/10/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 0 | $114.74 M |
| 10/09/2024 | $10.87 | $10.87 (0%) | $10.87 | $10.87 | 0 | |
| 10/08/2024 | $10.71 | $10.87 (1.49%) | $10.87 | $10.71 | 1,700 | $114.74 M |
| 10/07/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $114.74 M |
| 10/04/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | |
| 10/03/2024 | $10.27 | $10.71 (4.28%) | $10.71 | $10.27 | 604 | |
| 10/02/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $114.74 M |
| 10/01/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 136 | $114.74 M |
| 09/30/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $111.75 M |
| 09/27/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $111.75 M |
| 09/26/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 525 | $111.75 M |
| 09/25/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $111.75 M |
| 09/24/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 400 | $111.75 M |
| 09/23/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $111.75 M |
| 09/20/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $113.71 M |
| 09/19/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $113.71 M |
| 09/18/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $113.71 M |
| 09/17/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $111.95 M |
| 09/16/2024 | $11.25 | $10.71 (-4.8%) | $11.25 | $10.44 | 1,700 | $111.85 M |
| 09/13/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 0 | $111.85 M |
| 09/12/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 0 | $110.30 M |
| 09/11/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 0 | $112.06 M |
| 09/10/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 0 | $114.85 M |
| 09/09/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 100 | $114.85 M |
| 09/06/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 0 | $114.85 M |
| 09/05/2024 | $11.23 | $11.23 (0%) | $11.23 | $11.23 | 0 | $114.85 M |
| 09/04/2024 | $11.60 | $11.23 (-3.19%) | $11.95 | $11.20 | 3,500 | $114.85 M |
| 09/03/2024 | $11.30 | $11.02 (-2.48%) | $11.40 | $11.02 | 3,034 | $111.95 M |
| 08/30/2024 | $12.40 | $12.44 (0.32%) | $12.44 | $12.40 | 215 | $111.75 M |
| 08/29/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $111.64 M |
| 08/28/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 204 | $111.64 M |
| 08/27/2024 | $12.20 | $12.00 (-1.64%) | $12.20 | $11.66 | 404 | $111.64 M |
| 08/26/2024 | $11.75 | $12.31 (4.77%) | $12.31 | $11.75 | 200 | $43.30 M |
| 08/23/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $111.98 M |
| 08/22/2024 | $11.22 | $11.50 (2.5%) | $12.45 | $11.05 | 10,337 | $122.06 M |
| 08/21/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $111.88 M |
| 08/20/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 0 | $112.09 M |
| 08/19/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 100 | $112.09 M |