Finanza.tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.29	0.30	0.29	0.29	0.29	-3.00%	13,000
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-0.99%	22,000
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-0.33%	22,000
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	1.33%	7,000
Feb 3, 2026	0.31	0.31	0.30	0.30	0.30	-5.06%	35,000
Feb 2, 2026	0.31	0.32	0.31	0.32	0.32	-0.63%	28,000
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	1.60%	2,000
Jan 29, 2026	0.32	0.32	0.31	0.31	0.31	-1.26%	5,000
Jan 28, 2026	0.33	0.33	0.32	0.32	0.32	-3.35%	8,000
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-4.09%	18,000
Jan 26, 2026	0.33	0.35	0.33	0.34	0.34	4.27%	21,000
Jan 23, 2026	0.31	0.34	0.31	0.33	0.33	8.61%	64,000
Jan 22, 2026	0.30	0.31	0.30	0.30	0.30	-3.51%	11,000
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-0.32%	10,000
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	9,000
Jan 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.10%	9,000
Jan 16, 2026	0.34	0.34	0.32	0.32	0.32	-3.58%	16,000
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	11,000
Jan 14, 2026	0.33	0.35	0.33	0.35	0.35	2.68%	39,000
Jan 13, 2026	0.35	0.35	0.33	0.34	0.34	-5.35%	30,000
Jan 12, 2026	0.36	0.36	0.34	0.36	0.36	4.41%	59,000
Jan 9, 2026	0.37	0.38	0.34	0.34	0.34	-7.61%	191,000
Jan 8, 2026	0.37	0.41	0.34	0.37	0.37	-6.36%	629,000
Jan 7, 2026	0.31	0.39	0.31	0.39	0.39	28.01%	272,000
Jan 6, 2026	0.27	0.32	0.27	0.31	0.31	13.28%	120,000
Jan 5, 2026	0.27	0.27	0.27	0.27	0.27	-	3,000
Jan 2, 2026	0.27	0.28	0.27	0.27	0.27	0.37%	30,000
Dec 30, 2025	0.27	0.28	0.27	0.27	0.27	2.27%	23,000
Dec 29, 2025	0.26	0.26	0.26	0.26	0.26	-1.12%	23,000
Dec 23, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Dec 22, 2025	0.27	0.27	0.27	0.27	0.27	-4.30%	4,000
Dec 19, 2025	0.28	0.28	0.28	0.28	0.28	2.20%	4,000
Dec 18, 2025	0.27	0.27	0.27	0.27	0.27	-2.15%	1,000
Dec 17, 2025	0.29	0.30	0.28	0.28	0.28	0.72%	74,000
Dec 16, 2025	0.30	0.30	0.27	0.28	0.28	-10.65%	70,000
Dec 15, 2025	0.27	0.31	0.27	0.31	0.31	35.96%	142,000
Dec 12, 2025	0.24	0.24	0.23	0.23	0.23	-6.94%	52,000
Dec 11, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Dec 10, 2025	0.25	0.25	0.25	0.25	0.25	0.41%	3,000
Dec 9, 2025	0.26	0.26	0.24	0.24	0.24	-6.15%	60,000
Dec 8, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Dec 5, 2025	0.26	0.26	0.26	0.26	0.26	-	9,000
Dec 4, 2025	0.26	0.26	0.25	0.26	0.26	0.39%	20,000
Dec 3, 2025	0.26	0.26	0.26	0.26	0.26	-0.38%	20,000
Dec 2, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	21,000
Dec 1, 2025	0.26	0.27	0.26	0.27	0.27	2.66%	29,000
Nov 28, 2025	0.27	0.27	0.26	0.26	0.26	-3.31%	26,000
Nov 27, 2025	0.27	0.27	0.27	0.27	0.27	0.37%	4,000
Nov 26, 2025	0.29	0.30	0.27	0.27	0.27	-6.55%	57,000