Portage Fintech Acquisition Corp (PFTA) Historical Stock Data
10.71 ↓0.17 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFTA is down -0.36% a day on average. There have been 19 days where Portage Fintech Acquisition Corp closed green and 11 days where PFTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.87 | 10.71 | ↓$0.16 (-1.47%) | 10.70 | 11.30 | 7.11K |
| 2024-11-21 | 10.87 | 10.88 | ↑$0.01 (0.09%) | 10.33 | 10.88 | 14.31K |
| 2024-11-18 | 10.87 | 10.87 | ↑$0.00 (0.00%) | 10.87 | 10.87 | 142 |
| 2024-11-15 | 10.87 | 10.87 | ↑$0.00 (0.00%) | 10.87 | 10.87 | 274 |
| 2024-11-14 | 10.87 | 10.87 | ↑$0.00 (0.00%) | 10.87 | 10.87 | 467 |
| 2024-11-13 | 10.89 | 10.89 | ↑$0.00 (0.00%) | 10.89 | 10.89 | 15 |
| 2024-11-12 | 10.89 | 10.89 | ↑$0.00 (0.00%) | 10.89 | 10.89 | 523 |
| 2024-11-11 | 10.89 | 10.88 | ↓$0.01 (-0.09%) | 10.88 | 10.89 | 680 |
| 2024-11-08 | 10.90 | 10.91 | ↑$0.01 (0.08%) | 10.88 | 10.92 | 759 |
| 2024-11-07 | 10.90 | 10.88 | ↓$0.02 (-0.18%) | 10.87 | 10.90 | 2.10K |
| 2024-11-06 | 11.11 | 10.96 | ↓$0.15 (-1.35%) | 10.87 | 12.15 | 13.19K |
| 2024-11-05 | 10.91 | 10.90 | ↓$0.01 (-0.09%) | 10.88 | 10.97 | 5.46K |
| 2024-11-04 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 10.87 | 11.75 | 11.61K |
| 2024-11-01 | 10.87 | 10.97 | ↑$0.10 (0.92%) | 10.87 | 12.59 | 5.60K |
| 2024-10-31 | 10.96 | 10.93 | ↓$0.03 (-0.27%) | 10.93 | 10.96 | 427 |
| 2024-10-30 | 10.85 | 10.96 | ↑$0.11 (1.01%) | 10.83 | 12.26 | 12.80K |
| 2024-10-29 | 10.83 | 10.86 | ↑$0.03 (0.28%) | 10.83 | 10.86 | 853 |
| 2024-10-28 | 11.70 | 10.85 | ↓$0.85 (-7.26%) | 10.85 | 12.74 | 24.66K |
| 2024-10-25 | 11.79 | 11.30 | ↓$0.49 (-4.16%) | 11.18 | 12.96 | 9.91K |
| 2024-10-24 | 11.66 | 11.57 | ↓$0.09 (-0.77%) | 11.37 | 12.00 | 5.79K |
| 2024-10-23 | 10.88 | 10.87 | ↓$0.01 (-0.09%) | 10.87 | 10.88 | 559 |
| 2024-10-21 | 10.90 | 10.90 | ↑$0.00 (0.00%) | 10.90 | 10.90 | 110 |
| 2024-10-18 | 10.92 | 10.90 | ↓$0.02 (-0.18%) | 10.90 | 10.92 | 4.21K |
| 2024-10-17 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 809 |
| 2024-10-16 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 111 |
| 2024-10-15 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 303 |
| 2024-10-14 | 10.85 | 10.99 | ↑$0.14 (1.29%) | 10.76 | 11.00 | 1.61K |
| 2024-10-02 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.10 | 11.10 | 102 |
| 2024-10-01 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.10 | 11.10 | 100 |
| 2024-09-23 | 10.67 | 10.81 | ↑$0.14 (1.31%) | 10.67 | 10.81 | 341 |
Create an account or log in to view more rows.
$PFTA holding unfortunately lol
$PFTA no wonder price closed that way
$PFTA Who’s still buying calls?
$PFTA bull flag
breakout!
$PFTA how long until we take off?
$PFTA MACD turned bullish
$PFTA buy buy buy!!
$PFTA Moon soon
$PFTA bounce it!!
$PFTA Not Selling
Hodling for thousands!