Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU) Exchange: NASDAQ

Data as of June 30, 2022

$9.75 ($0.05) 0.48%

Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).
Daily Information Data
Date June 30, 2022
Open $9.75
Previous Close $9.75
High $9.75
Low $9.75
Adjusted Open $9.75
Previous Adjusted Close $9.75
Adjusted High $9.75
Adjusted Low $9.75

About Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU)

Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War)

Historical Stock Data for Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU)

Date Open High Low Close Adj.Close Volume
2022-06-10 $9.75 $9.75 $9.75 $9.75 $9.75 503
2022-06-09 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-06-08 $9.70 $9.70 $9.70 $9.70 $9.70 10
2022-06-07 $9.70 $9.70 $9.70 $9.70 $9.70 43
2022-06-06 $9.78 $9.78 $9.70 $9.70 $9.70 6,244
2022-06-03 $9.72 $9.72 $9.72 $9.72 $9.72 6
2022-06-02 $9.73 $9.73 $9.72 $9.72 $9.72 1,791
2022-06-01 $9.73 $9.73 $9.73 $9.73 $9.73 24
2022-05-31 $9.73 $9.73 $9.73 $9.73 $9.73 10,043
2022-05-27 $9.73 $9.73 $9.73 $9.73 $9.73 34
2022-05-26 $9.73 $9.73 $9.73 $9.73 $9.73 3
2022-05-25 $9.73 $9.73 $9.73 $9.73 $9.73 5,025
2022-05-24 $9.72 $9.72 $9.71 $9.72 $9.72 3,548
2022-05-23 $9.74 $9.81 $9.74 $9.81 $9.81 856
2022-05-20 $9.73 $9.73 $9.73 $9.73 $9.73 1,984
2022-05-19 $9.74 $9.74 $9.74 $9.74 $9.74 15
2022-05-18 $9.75 $9.75 $9.74 $9.74 $9.74 5,849
2022-05-17 $9.73 $9.73 $9.73 $9.73 $9.73 247
2022-05-16 $9.72 $9.73 $9.70 $9.73 $9.73 2,847
2022-05-13 $9.75 $9.75 $9.75 $9.75 $9.75 587
2022-05-12 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-05-11 $9.90 $9.90 $9.90 $9.90 $9.90 99
2022-05-10 $9.90 $9.90 $9.90 $9.90 $9.90 42
2022-05-09 $9.90 $9.90 $9.90 $9.90 $9.90 88
2022-05-06 $9.90 $9.90 $9.90 $9.90 $9.90 39
2022-05-05 $9.90 $9.90 $9.90 $9.90 $9.90 1,492
2022-05-04 $9.90 $9.90 $9.90 $9.90 $9.90 2,551
2022-05-03 $9.90 $9.90 $9.90 $9.90 $9.90 3
2022-05-02 $9.90 $9.90 $9.90 $9.90 $9.90 23
2022-04-29 $9.90 $9.90 $9.90 $9.90 $9.90 6
2022-04-28 $9.90 $9.90 $9.90 $9.90 $9.90 9
2022-04-27 $9.90 $9.90 $9.90 $9.90 $9.90 16
2022-04-26 $9.90 $9.90 $9.90 $9.90 $9.90 3
2022-04-25 $9.90 $9.90 $9.90 $9.90 $9.90 42
2022-04-22 $9.90 $9.90 $9.90 $9.90 $9.90 1,153
2022-04-21 $9.86 $9.86 $9.86 $9.86 $9.86 60
2022-04-20 $9.86 $9.86 $9.86 $9.86 $9.86 23
2022-04-19 $9.86 $9.86 $9.86 $9.86 $9.86 18
2022-04-18 $9.86 $9.86 $9.86 $9.86 $9.86 8
2022-04-14 $9.86 $9.86 $9.86 $9.86 $9.86 68
2022-04-13 $9.86 $9.86 $9.86 $9.86 $9.86 6
2022-04-12 $9.85 $9.86 $9.85 $9.86 $9.86 817
2022-04-11 $9.85 $9.86 $9.80 $9.80 $9.80 15,237
2022-04-08 $9.80 $9.80 $9.80 $9.80 $9.80 15
2022-04-07 $9.80 $9.80 $9.80 $9.80 $9.80 180,014
2022-04-06 $9.93 $9.93 $9.93 $9.93 $9.93 17
2022-04-05 $9.93 $9.93 $9.93 $9.93 $9.93 7
2022-04-04 $9.93 $9.93 $9.93 $9.93 $9.93 9
2022-04-01 $9.93 $9.93 $9.93 $9.93 $9.93 30
2022-03-31 $9.93 $9.93 $9.93 $9.93 $9.93 116
2022-03-30 $9.93 $9.93 $9.93 $9.93 $9.93 4
2022-03-29 $9.85 $9.95 $9.85 $9.93 $9.93 706
2022-03-28 $9.75 $9.75 $9.75 $9.75 $9.75 100
2022-03-25 $9.75 $9.75 $9.75 $9.75 $9.75 50
2022-03-24 $9.75 $9.75 $9.75 $9.75 $9.75 136
2022-03-23 $9.75 $9.75 $9.75 $9.75 $9.75 33
2022-03-22 $9.75 $9.75 $9.75 $9.75 $9.75 793
2022-03-21 $9.75 $9.75 $9.75 $9.75 $9.75 763
2022-03-18 $9.77 $9.85 $9.77 $9.85 $9.85 535
2022-03-17 $9.85 $9.85 $9.85 $9.85 $9.85 1,161
2022-03-16 $9.75 $9.75 $9.75 $9.75 $9.75 4
2022-03-15 $9.75 $9.75 $9.75 $9.75 $9.75 55
2022-03-14 $9.75 $9.75 $9.75 $9.75 $9.75 9
2022-03-11 $9.75 $9.75 $9.75 $9.75 $9.75 77
2022-03-10 $9.75 $9.75 $9.75 $9.75 $9.75 3
2022-03-09 $9.75 $9.75 $9.75 $9.75 $9.75 366
2022-03-08 $9.81 $9.81 $9.81 $9.81 $9.81 200,117
2022-03-07 $9.80 $9.80 $9.80 $9.80 $9.80 1,171
2022-03-04 $9.80 $9.80 $9.80 $9.80 $9.80 1,038
2022-03-03 $9.77 $9.77 $9.77 $9.77 $9.77 15
2022-03-02 $9.77 $9.77 $9.77 $9.77 $9.77 34
2022-03-01 $9.77 $9.77 $9.77 $9.77 $9.77 53
2022-02-28 $9.77 $9.77 $9.77 $9.77 $9.77 25
2022-02-25 $9.80 $9.80 $9.77 $9.77 $9.77 5,171
2022-02-24 $9.76 $9.81 $9.76 $9.81 $9.81 985
2022-02-23 $9.78 $9.81 $9.78 $9.80 $9.80 5,338
2022-02-22 $9.82 $9.82 $9.81 $9.82 $9.82 11,256
2022-02-18 $9.76 $9.76 $9.76 $9.76 $9.76 26
2022-02-17 $9.77 $9.77 $9.76 $9.76 $9.76 2,022
2022-02-16 $9.88 $9.88 $9.88 $9.88 $9.88 130
2022-02-15 $9.88 $9.88 $9.88 $9.88 $9.88 113
2022-02-14 $9.88 $9.88 $9.88 $9.88 $9.88 67
2022-02-11 $9.88 $9.88 $9.88 $9.88 $9.88 103
2022-02-10 $9.88 $9.88 $9.88 $9.88 $9.88 16
2022-02-09 $9.88 $9.88 $9.88 $9.88 $9.88 36
2022-02-08 $9.88 $9.88 $9.88 $9.88 $9.88 110
2022-02-07 $9.81 $9.81 $9.77 $9.78 $9.78 5,510
2022-02-04 $9.80 $9.80 $9.80 $9.80 $9.80 36
2022-02-03 $9.80 $9.80 $9.80 $9.80 $9.80 17
2022-02-02 $9.80 $9.80 $9.80 $9.80 $9.80 40
2022-02-01 $9.80 $9.80 $9.80 $9.80 $9.80 119
2022-01-31 $9.80 $9.80 $9.80 $9.80 $9.80 544
2022-01-28 $9.75 $9.80 $9.75 $9.75 $9.75 1,188
2022-01-27 $9.78 $9.78 $9.78 $9.78 $9.78 1,007
2022-01-26 $9.87 $9.87 $9.87 $9.87 $9.87 94
2022-01-25 $9.81 $9.87 $9.75 $9.87 $9.87 5,112
2022-01-24 $10.00 $10.00 $9.80 $9.80 $9.80 2,381
2022-01-21 $9.85 $9.86 $9.85 $9.85 $9.85 32,633
2022-01-20 $9.88 $9.88 $9.88 $9.88 $9.88 295
2022-01-19 $9.95 $9.95 $9.95 $9.95 $9.95 39
2022-01-18 $9.95 $9.95 $9.95 $9.95 $9.95 130
2022-01-14 $9.95 $9.95 $9.95 $9.95 $9.95 293
2022-01-13 $9.95 $9.95 $9.95 $9.95 $9.95 2,336
2022-01-12 $9.95 $9.95 $9.91 $9.91 $9.91 4,464
2022-01-11 $9.93 $9.95 $9.80 $9.90 $9.90 22,046
2022-01-10 $9.91 $9.93 $9.91 $9.93 $9.93 242
2022-01-07 $10.02 $10.02 $9.90 $9.90 $9.90 1,012
2022-01-06 $9.91 $9.91 $9.91 $9.91 $9.91 109
2022-01-05 $9.95 $10.02 $9.94 $9.98 $9.98 4,782
2022-01-04 $9.91 $9.91 $9.90 $9.91 $9.91 2,927
2022-01-03 $9.95 $9.95 $9.85 $9.90 $9.90 16,602
2021-12-31 $9.95 $9.95 $9.95 $9.95 $9.95 21
2021-12-30 $9.71 $9.95 $9.71 $9.95 $9.95 1,109
2021-12-29 $9.95 $9.95 $9.78 $9.84 $9.84 2,842
2021-12-28 $9.85 $9.85 $9.85 $9.85 $9.85 247
2021-12-27 $9.95 $9.95 $9.89 $9.89 $9.89 30,732
2021-12-23 $9.98 $9.98 $9.95 $9.95 $9.95 2,436
2021-12-22 $9.95 $9.97 $9.95 $9.96 $9.96 5,125
2021-12-21 $9.95 $9.95 $9.95 $9.95 $9.95 37
2021-12-20 $10.34 $10.34 $9.95 $9.95 $9.95 2,259
2021-12-17 $9.99 $9.99 $9.96 $9.96 $9.96 398
2021-12-16 $9.95 $9.95 $9.95 $9.95 $9.95 158
2021-12-15 $9.95 $9.95 $9.95 $9.95 $9.95 394
2021-12-14 $9.95 $9.95 $9.95 $9.95 $9.95 408
2021-12-13 $10.08 $10.08 $10.08 $10.08 $10.08 70
2021-12-10 $10.08 $10.08 $10.08 $10.08 $10.08 79
2021-12-09 $10.08 $10.08 $10.08 $10.08 $10.08 15,054
2021-12-08 $10.09 $10.09 $10.08 $10.08 $10.08 284
2021-12-07 $10.09 $10.10 $10.09 $10.10 $10.10 563
2021-12-06 $10.04 $10.11 $10.04 $10.10 $10.10 25,201
2021-12-03 $9.96 $10.00 $9.95 $9.95 $9.95 6,739
2021-12-02 $9.98 $9.98 $9.98 $9.98 $9.98 272
2021-12-01 $9.96 $9.96 $9.96 $9.96 $9.96 231
2021-11-30 $9.98 $9.98 $9.98 $9.98 $9.98 155
2021-11-29 $9.96 $9.96 $9.95 $9.95 $9.95 6,486
2021-11-26 $10.00 $10.00 $10.00 $10.00 $10.00 113
2021-11-24 $10.00 $10.00 $10.00 $10.00 $10.00 5,089
2021-11-23 $10.03 $10.03 $10.03 $10.03 $10.03 139
2021-11-22 $10.00 $10.01 $9.97 $9.97 $9.97 15,416
2021-11-19 $10.00 $10.02 $10.00 $10.02 $10.02 1,077
2021-11-18 $9.98 $9.98 $9.98 $9.98 $9.98 145
2021-11-17 $9.99 $9.99 $9.95 $9.96 $9.96 8,961
2021-11-16 $9.99 $9.99 $9.99 $9.99 $9.99 722
2021-11-15 $9.99 $10.00 $9.99 $10.00 $10.00 577
2021-11-12 $10.00 $10.00 $10.00 $10.00 $10.00 118
2021-11-11 $10.00 $10.00 $10.00 $10.00 $10.00 132
2021-11-10 $10.00 $10.00 $10.00 $10.00 $10.00 353
2021-11-09 $9.97 $9.97 $9.97 $9.97 $9.97 161
2021-11-08 $9.97 $9.99 $9.97 $9.97 $9.97 8,164
2021-11-05 $10.05 $10.05 $10.05 $10.05 $10.05 2,468
2021-11-04 $10.05 $10.20 $10.02 $10.02 $10.02 2,421
2021-11-03 $10.05 $10.05 $10.04 $10.04 $10.04 1,960
2021-11-02 $9.98 $10.06 $9.98 $10.05 $10.05 210,947
2021-11-01 $10.02 $10.02 $10.02 $10.02 $10.02 125
2021-10-29 $10.00 $10.07 $10.00 $10.02 $10.02 13,817
2021-10-28 $9.99 $10.00 $9.98 $10.00 $10.00 7,164
2021-10-27 $9.95 $9.95 $9.95 $9.95 $9.95 61
2021-10-26 $9.96 $9.96 $9.95 $9.95 $9.95 2,618
2021-10-25 $9.96 $9.98 $9.96 $9.98 $9.98 1,322
2021-10-22 $9.96 $9.96 $9.96 $9.96 $9.96 147
2021-10-21 $9.96 $9.96 $9.96 $9.96 $9.96 134
2021-10-20 $9.95 $9.95 $9.95 $9.95 $9.95 1,701
2021-10-19 $9.94 $9.95 $9.94 $9.95 $9.95 1,034
2021-10-18 $9.90 $9.91 $9.90 $9.91 $9.91 2,127
2021-10-15 $9.91 $9.91 $9.91 $9.91 $9.91 25
2021-10-14 $9.91 $9.91 $9.91 $9.91 $9.91 134
2021-10-13 $9.91 $9.91 $9.91 $9.91 $9.91 1,358
2021-10-12 $9.90 $9.90 $9.90 $9.90 $9.90 96
2021-10-11 $9.90 $9.90 $9.90 $9.90 $9.90 81
2021-10-08 $9.90 $9.90 $9.90 $9.90 $9.90 12
2021-10-07 $9.90 $9.90 $9.90 $9.90 $9.90 206
2021-10-06 $9.90 $10.00 $9.90 $10.00 $10.00 599
2021-10-05 $10.00 $10.00 $9.92 $9.92 $9.92 400
2021-10-04 $9.99 $9.99 $9.99 $9.99 $9.99 131
2021-10-01 $9.91 $10.00 $9.90 $9.99 $9.99 979
2021-09-30 $10.00 $10.00 $10.00 $10.00 $10.00 1
2021-09-29 $10.00 $10.00 $10.00 $10.00 $10.00 57
2021-09-28 $9.98 $10.00 $9.98 $10.00 $10.00 2,578
2021-09-27 $10.00 $10.00 $10.00 $10.00 $10.00 470
2021-09-24 $9.90 $10.00 $9.90 $10.00 $10.00 5,001
2021-09-23 $9.99 $9.99 $9.98 $9.99 $9.99 5,455
2021-09-22 $9.96 $9.96 $9.96 $9.96 $9.96 23
2021-09-21 $9.96 $9.96 $9.96 $9.96 $9.96 155
2021-09-20 $9.90 $9.96 $9.90 $9.96 $9.96 756
2021-09-17 $10.00 $10.00 $10.00 $10.00 $10.00 74
2021-09-16 $9.91 $10.00 $9.90 $10.00 $10.00 10,137
2021-09-15 $9.95 $9.95 $9.95 $9.95 $9.95 38
2021-09-14 $9.95 $9.95 $9.95 $9.95 $9.95 189
2021-09-13 $10.00 $10.00 $10.00 $10.00 $10.00 11,207
2021-09-10 $10.00 $10.02 $9.94 $10.00 $10.00 119,290
2021-09-09 $10.00 $10.00 $10.00 $10.00 $10.00 404
2021-09-08 $10.00 $10.00 $9.95 $10.00 $10.00 2,571
2021-09-07 $9.90 $9.99 $9.90 $9.99 $9.99 1,082
2021-09-03 $9.96 $9.96 $9.88 $9.95 $9.95 7,607
2021-09-02 $9.96 $9.98 $9.96 $9.98 $9.98 8,016
2021-09-01 $9.96 $9.98 $9.96 $9.98 $9.98 3,696
2021-08-31 $9.98 $9.98 $9.98 $9.98 $9.98 177
2021-08-30 $9.98 $9.98 $9.91 $9.98 $9.98 2,344
2021-08-27 $9.95 $9.98 $9.91 $9.98 $9.98 8,358
2021-08-26 $9.96 $9.98 $9.96 $9.98 $9.98 10,600
2021-08-25 $9.92 $9.98 $9.92 $9.96 $9.96 5,809
2021-08-24 $9.95 $9.95 $9.95 $9.95 $9.95 616
2021-08-23 $9.95 $9.97 $9.95 $9.97 $9.97 1,910
2021-08-20 $9.95 $9.98 $9.90 $9.95 $9.95 11,370
2021-08-19 $9.99 $9.99 $9.99 $9.99 $9.99 78
2021-08-18 $10.00 $10.00 $9.99 $9.99 $9.99 3,536
2021-08-17 $9.97 $9.97 $9.97 $9.97 $9.97 648
2021-08-16 $10.00 $10.00 $9.98 $10.00 $10.00 11,550
2021-08-13 $9.99 $10.00 $9.95 $10.00 $10.00 4,207
2021-08-12 $9.96 $10.00 $9.96 $10.00 $10.00 1,933
2021-08-11 $9.93 $10.00 $9.90 $10.00 $10.00 75,428
2021-08-10 $9.95 $9.95 $9.94 $9.95 $9.95 1,354
2021-08-09 $10.00 $10.00 $9.94 $9.95 $9.95 29,566
2021-08-06 $10.02 $10.02 $9.98 $9.98 $9.98 8,248
2021-08-05 $10.01 $10.02 $9.99 $10.00 $10.00 19,038
2021-08-04 $9.98 $10.02 $9.98 $10.02 $10.02 5,885
2021-08-03 $10.02 $10.02 $9.98 $9.98 $9.98 2,244
2021-08-02 $9.97 $10.05 $9.97 $10.02 $10.02 645,194
2021-07-30 $9.97 $10.00 $9.94 $9.97 $9.97 4,389
2021-07-29 $9.98 $9.98 $9.90 $9.98 $9.98 180,069
2021-07-28 $9.96 $10.00 $9.93 $9.98 $9.98 24,602
2021-07-27 $9.96 $9.99 $9.93 $9.93 $9.93 35,337
2021-07-26 $9.95 $9.98 $9.92 $9.92 $9.92 92,149
2021-07-23 $9.93 $9.94 $9.92 $9.92 $9.92 78,109
2021-07-22 $9.98 $9.98 $9.91 $9.91 $9.91 296,517
2021-07-21 $9.91 $10.05 $9.91 $9.97 $9.97 5,117,276

Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU) News Headlines

Recent Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU) News
Similar Companies to Portage Fintech Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (PFTAU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.