Southport Acquisition Corporation (PORT)
OTCMKTS · Delayed Price · Currency is USD
49.49
+3.75 (8.20%)
Sep 2, 2025, 3:57 PM EDT
Southport Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 46.00 | 49.49 | 45.00 | 49.49 | - | 8.20% | 445 |
| Aug 29, 2025 | 37.00 | 45.74 | 35.00 | 45.74 | 45.74 | -0.57% | 2,919 |
| Aug 28, 2025 | 40.00 | 46.00 | 30.05 | 46.00 | 46.00 | - | 3,530 |
| Aug 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -7.91% | 572 |
| Aug 26, 2025 | 26.04 | 50.00 | 26.00 | 49.95 | 49.95 | 78.39% | 3,982 |
| Aug 25, 2025 | 50.00 | 53.00 | 17.00 | 28.00 | 28.00 | -30.00% | 11,697 |
| Aug 22, 2025 | 23.50 | 40.00 | 23.50 | 40.00 | 40.00 | 73.91% | 5,833 |
| Aug 21, 2025 | 17.00 | 23.00 | 16.76 | 23.00 | 23.00 | 39.39% | 10,071 |
| Aug 20, 2025 | 16.00 | 17.00 | 15.88 | 16.50 | 16.50 | 7.84% | 2,030 |
| Aug 19, 2025 | 16.90 | 17.25 | 15.30 | 15.30 | 15.30 | -1.99% | 2,151 |
| Aug 18, 2025 | 13.00 | 20.00 | 13.00 | 15.61 | 15.61 | 20.08% | 5,428 |
| Aug 15, 2025 | 12.99 | 14.49 | 12.99 | 13.00 | 13.00 | 5.26% | 2,081 |
| Aug 14, 2025 | 12.50 | 13.21 | 12.35 | 12.35 | 12.35 | 3.46% | 1,446 |
| Aug 13, 2025 | 13.44 | 13.44 | 11.81 | 11.94 | 11.94 | -11.58% | 1,510 |
| Aug 12, 2025 | 13.35 | 13.80 | 12.39 | 13.50 | 13.50 | -1.82% | 2,942 |
| Aug 11, 2025 | 12.00 | 13.95 | 12.00 | 13.75 | 13.75 | 12.34% | 4,352 |
| Aug 8, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -6.56% | 331 |
| Aug 7, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 100 |
| Aug 6, 2025 | 12.25 | 13.10 | 12.25 | 13.10 | 13.10 | 0.15% | 201 |
| Aug 5, 2025 | 13.15 | 13.15 | 13.00 | 13.08 | 13.08 | 0.62% | 1,355 |
| Aug 4, 2025 | 12.97 | 13.00 | 12.97 | 13.00 | 13.00 | 9.39% | 200 |
| Aug 1, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | - |
| Jul 31, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | - |
| Jul 30, 2025 | 13.00 | 13.00 | 11.88 | 11.88 | 11.88 | -8.58% | 299 |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 59 |
| Jul 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 15 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2 |
| Jul 22, 2025 | 12.87 | 13.00 | 12.87 | 13.00 | 13.00 | 9.21% | 2,100 |
| Jul 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.80% | 131 |
| Jul 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 17, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 3.45% | 979 |
| Jul 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 26 |
| Jul 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 8, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 5 |
| Jul 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 1, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.94% | 1,380 |
| Jun 30, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | 89 |
| Jun 27, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | 2 |
| Jun 26, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | 70 |
| Jun 25, 2025 | 12.74 | 12.74 | 11.83 | 11.83 | 11.83 | -1.42% | 3,983 |
| Jun 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |