Finanza.tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.27	0.27	0.27	0.27	0.27	-1.11%	20,000
Mar 11, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Mar 10, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Mar 9, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Mar 6, 2026	0.27	0.27	0.27	0.27	0.27	2.26%	1,000
Mar 5, 2026	0.26	0.27	0.26	0.27	0.27	-1.12%	5,000
Mar 4, 2026	0.26	0.27	0.26	0.27	0.27	5.10%	18,000
Mar 3, 2026	0.26	0.26	0.26	0.26	0.26	-5.20%	29,000
Mar 2, 2026	0.27	0.27	0.27	0.27	0.27	-1.47%	14,000
Feb 27, 2026	0.29	0.29	0.27	0.27	0.27	-6.83%	24,000
Feb 26, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 25, 2026	0.30	0.30	0.29	0.29	0.29	-2.01%	9,000
Feb 24, 2026	0.28	0.30	0.28	0.30	0.30	9.12%	20,000
Feb 23, 2026	0.27	0.28	0.27	0.27	0.27	0.37%	7,000
Feb 20, 2026	0.28	0.28	0.27	0.27	0.27	-2.50%	6,000
Feb 19, 2026	0.28	0.28	0.28	0.28	0.28	-	1,000
Feb 18, 2026	0.28	0.28	0.28	0.28	0.28	-1.41%	1,000
Feb 17, 2026	0.28	0.28	0.28	0.28	0.28	-0.70%	3,000
Feb 16, 2026	0.29	0.29	0.29	0.29	0.29	-2.72%	2,000
Feb 13, 2026	0.29	0.29	0.29	0.29	0.29	-1.34%	3,000
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 11, 2026	0.29	0.30	0.29	0.30	0.30	2.41%	7,000
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