Finanza.tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.30	0.30	0.29	0.29	0.29	-2.03%	20,000
Nov 24, 2025	0.30	0.32	0.28	0.30	0.30	-6.33%	29,000
Nov 21, 2025	0.31	0.33	0.31	0.32	0.32	-0.94%	38,000
Nov 20, 2025	0.32	0.33	0.31	0.32	0.32	-3.33%	27,000
Nov 19, 2025	0.32	0.33	0.32	0.33	0.33	0.61%	9,000
Nov 18, 2025	0.32	0.33	0.32	0.33	0.33	-0.61%	9,000
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 14, 2025	0.33	0.33	0.32	0.33	0.33	3.45%	10,000
Nov 13, 2025	0.31	0.32	0.30	0.32	0.32	4.25%	12,000
Nov 12, 2025	0.34	0.36	0.30	0.31	0.31	-12.57%	59,000
Nov 11, 2025	0.34	0.35	0.33	0.35	0.35	6.06%	74,000
Nov 10, 2025	0.31	0.33	0.31	0.33	0.33	10.00%	85,000
Nov 7, 2025	0.27	0.30	0.27	0.30	0.30	11.11%	113,000
Nov 6, 2025	0.27	0.27	0.27	0.27	0.27	-	7,000
Nov 5, 2025	0.26	0.27	0.26	0.27	0.27	2.27%	53,000
Nov 4, 2025	0.28	0.28	0.26	0.26	0.26	-5.38%	34,000
Nov 3, 2025	0.28	0.28	0.28	0.28	0.28	-3.79%	5,000
Oct 31, 2025	0.33	0.35	0.29	0.29	0.29	-11.04%	242,000
Oct 30, 2025	0.29	0.33	0.29	0.33	0.33	12.41%	51,000
Oct 29, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Oct 28, 2025	0.28	0.30	0.27	0.29	0.29	6.62%	57,000
Oct 27, 2025	0.27	0.29	0.26	0.27	0.27	1.12%	54,000
Oct 24, 2025	0.28	0.28	0.27	0.27	0.27	-2.54%	18,000
Oct 23, 2025	0.28	0.28	0.28	0.28	0.28	-2.47%	4,000
Oct 22, 2025	0.28	0.28	0.28	0.28	0.28	1.43%	2,000
Oct 21, 2025	0.28	0.29	0.28	0.28	0.28	-	38,000
Oct 20, 2025	0.29	0.29	0.27	0.28	0.28	-7.31%	121,000
Oct 17, 2025	0.31	0.31	0.30	0.30	0.30	-4.14%	35,000
Oct 16, 2025	0.32	0.32	0.31	0.31	0.31	-2.18%	6,000
Oct 15, 2025	0.32	0.33	0.32	0.32	0.32	2.23%	18,000
Oct 14, 2025	0.34	0.34	0.31	0.31	0.31	-4.56%	15,000
Oct 13, 2025	0.32	0.33	0.31	0.33	0.33	4.11%	42,000
Oct 10, 2025	0.32	0.32	0.32	0.32	0.32	-2.17%	8,000
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	0.62%	13,000
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-	7,000
Oct 7, 2025	0.32	0.32	0.32	0.32	0.32	-2.13%	2,000
Oct 6, 2025	0.31	0.34	0.31	0.33	0.33	8.97%	61,000
Oct 3, 2025	0.34	0.34	0.30	0.30	0.30	-8.51%	38,000
Oct 2, 2025	0.34	0.34	0.33	0.33	0.33	-0.30%	14,000
Oct 1, 2025	0.34	0.34	0.32	0.33	0.33	-4.35%	43,000
Sep 30, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Sep 29, 2025	0.35	0.36	0.34	0.35	0.35	2.07%	34,000