Finanza.tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.33	0.35	0.33	0.34	0.34	0.59%	15,000
Sep 17, 2025	0.35	0.35	0.34	0.34	0.34	-0.29%	4,000
Sep 16, 2025	0.34	0.34	0.34	0.34	0.34	-	5,000
Sep 15, 2025	0.33	0.35	0.33	0.34	0.34	2.10%	11,000
Sep 12, 2025	0.33	0.33	0.33	0.33	0.33	-	5,000
Sep 11, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Sep 10, 2025	0.34	0.34	0.33	0.33	0.33	-1.48%	50,000
Sep 9, 2025	0.34	0.34	0.34	0.34	0.34	-3.15%	36,000
Sep 8, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Sep 5, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	5,000
Sep 4, 2025	0.36	0.36	0.34	0.34	0.34	-3.10%	51,000
Sep 3, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Sep 2, 2025	0.36	0.36	0.36	0.36	0.36	-2.47%	9,000
Sep 1, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Aug 29, 2025	0.35	0.37	0.33	0.36	0.36	5.20%	45,000
Aug 28, 2025	0.35	0.35	0.35	0.35	0.35	-3.35%	13,000
Aug 27, 2025	0.35	0.36	0.35	0.36	0.36	-	14,000
Aug 26, 2025	0.36	0.39	0.35	0.36	0.36	2.29%	73,000
Aug 25, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	7,000
Aug 22, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 21, 2025	0.35	0.35	0.35	0.35	0.35	-	34,000
Aug 20, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	6,000
Aug 19, 2025	0.34	0.34	0.34	0.34	0.34	-1.73%	1,000
Aug 18, 2025	0.34	0.35	0.34	0.35	0.35	0.58%	11,000
Aug 14, 2025	0.34	0.34	0.34	0.34	0.34	3.93%	10,000
Aug 13, 2025	0.34	0.34	0.31	0.33	0.33	-1.78%	93,000
Aug 12, 2025	0.35	0.35	0.33	0.34	0.34	-5.07%	20,000
Aug 11, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	8,000
Aug 8, 2025	0.34	0.34	0.33	0.34	0.34	-2.86%	15,000
Aug 7, 2025	0.34	0.36	0.34	0.35	0.35	0.86%	51,000
Aug 6, 2025	0.36	0.36	0.34	0.35	0.35	-5.96%	22,000
Aug 5, 2025	0.37	0.37	0.36	0.37	0.37	-1.86%	10,000
Aug 4, 2025	0.37	0.38	0.37	0.38	0.38	3.87%	18,000
Aug 1, 2025	0.37	0.37	0.36	0.36	0.36	-5.73%	32,000
Jul 31, 2025	0.38	0.38	0.38	0.38	0.38	-0.26%	3,000
Jul 30, 2025	0.38	0.39	0.38	0.39	0.39	-2.28%	9,000
Jul 29, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jul 28, 2025	0.39	0.40	0.38	0.39	0.39	-2.72%	46,000
Jul 25, 2025	0.40	0.41	0.40	0.41	0.41	-1.22%	11,000
Jul 24, 2025	0.41	0.41	0.41	0.41	0.41	0.24%	14,000
Jul 23, 2025	0.40	0.42	0.40	0.41	0.41	-0.97%	49,000
Jul 22, 2025	0.41	0.41	0.41	0.41	0.41	2.99%	15,000
Jul 21, 2025	0.42	0.42	0.40	0.40	0.40	-3.14%	14,000
Jul 18, 2025	0.42	0.43	0.41	0.41	0.41	-0.24%	13,000
Jul 17, 2025	0.43	0.43	0.42	0.42	0.42	-2.35%	9,000
Jul 16, 2025	0.42	0.43	0.42	0.43	0.43	-0.70%	2,000
Jul 15, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 14, 2025	0.42	0.43	0.42	0.43	0.43	-0.47%	11,000
Jul 11, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 10, 2025	0.43	0.43	0.43	0.43	0.43	-1.60%	13,000