5 DAY PERFORMANCE
-4.34%
1 MONTH PERFORMANCE
-1.22%
3 MONTH PERFORMANCE
-11.01%
6 MONTH PERFORMANCE
-0.41%
YEAR-TO-DATE PERFORMANCE
-11.01%
1 YEAR PERFORMANCE
+21.25%
Lesaka Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $4.86 | $4.85 (-0.21%) | $4.93 | $4.78 | 26,171 | |
| 04/01/2025 | $4.79 | $5.00 (4.38%) | $5.03 | $4.77 | 44,400 | $385.12 M |
| 03/31/2025 | $5.10 | $4.77 (-6.47%) | $5.10 | $4.74 | 72,800 | $367.40 M |
| 03/28/2025 | $4.74 | $5.07 (6.96%) | $5.08 | $4.74 | 111,700 | $390.51 M |
| 03/27/2025 | $4.97 | $5.02 (1.01%) | $5.05 | $4.82 | 50,242 | $386.66 M |
| 03/26/2025 | $4.96 | $5.01 (1.01%) | $5.05 | $4.77 | 63,200 | $385.89 M |
| 03/25/2025 | $4.90 | $4.95 (1.02%) | $5.01 | $4.71 | 25,615 | $381.27 M |
| 03/24/2025 | $4.67 | $4.95 (6%) | $4.95 | $4.51 | 55,051 | $381.27 M |
| 03/21/2025 | $4.60 | $4.75 (3.26%) | $4.75 | $4.58 | 12,100 | $365.86 M |
| 03/20/2025 | $4.63 | $4.63 (0%) | $4.65 | $4.47 | 21,411 | $356.62 M |
| 03/19/2025 | $4.41 | $4.65 (5.44%) | $4.70 | $4.41 | 22,800 | $358.16 M |
| 03/18/2025 | $4.46 | $4.65 (4.26%) | $4.69 | $4.36 | 26,200 | $358.16 M |
| 03/17/2025 | $4.50 | $4.46 (-0.89%) | $4.55 | $4.40 | 13,000 | $343.53 M |
| 03/14/2025 | $4.51 | $4.44 (-1.55%) | $4.51 | $4.35 | 9,448 | $341.99 M |
| 03/13/2025 | $4.60 | $4.59 (-0.22%) | $4.65 | $4.49 | 29,204 | $353.54 M |
| 03/12/2025 | $4.64 | $4.78 (3.02%) | $4.78 | $4.57 | 8,600 | $368.17 M |
| 03/11/2025 | $4.72 | $4.72 (0%) | $4.74 | $4.65 | 3,808 | $363.55 M |
| 03/10/2025 | $4.75 | $4.69 (-1.26%) | $4.80 | $4.58 | 13,935 | $361.24 M |
| 03/07/2025 | $4.85 | $4.70 (-3.09%) | $4.95 | $4.66 | 14,100 | $362.01 M |
| 03/06/2025 | $4.73 | $4.88 (3.17%) | $4.94 | $4.50 | 40,913 | $375.88 M |
| 03/05/2025 | $4.79 | $4.90 (2.3%) | $4.90 | $4.78 | 44,241 | $377.42 M |
| 03/04/2025 | $4.80 | $4.75 (-1.04%) | $4.80 | $4.68 | 21,507 | $365.86 M |
| 03/03/2025 | $4.86 | $4.74 (-2.47%) | $4.86 | $4.58 | 16,334 | $365.09 M |
| 02/28/2025 | $4.99 | $4.91 (-1.6%) | $5.00 | $4.82 | 35,240 | $378.19 M |
| 02/27/2025 | $4.89 | $4.89 (0%) | $4.98 | $4.78 | 7,540 | $376.65 M |
| 02/26/2025 | $4.82 | $4.85 (0.62%) | $4.98 | $4.80 | 26,000 | $373.57 M |
| 02/25/2025 | $4.84 | $4.85 (0.21%) | $5.00 | $4.56 | 16,243 | $373.57 M |
| 02/24/2025 | $4.85 | $4.86 (0.21%) | $4.90 | $4.51 | 14,900 | $374.34 M |
| 02/21/2025 | $4.89 | $4.85 (-0.82%) | $4.89 | $4.83 | 2,401 | $373.57 M |
| 02/20/2025 | $4.91 | $4.90 (-0.2%) | $4.95 | $4.89 | 1,700 | $377.42 M |
| 02/19/2025 | $4.91 | $4.93 (0.41%) | $4.96 | $4.86 | 8,234 | $379.73 M |
| 02/18/2025 | $4.90 | $4.93 (0.61%) | $4.93 | $4.71 | 36,900 | $379.73 M |
| 02/14/2025 | $4.86 | $4.96 (2.06%) | $4.99 | $4.76 | 42,637 | $382.04 M |
| 02/13/2025 | $4.82 | $4.87 (1.04%) | $4.90 | $4.64 | 55,826 | $375.11 M |
| 02/12/2025 | $4.75 | $4.86 (2.32%) | $5.02 | $4.75 | 15,900 | $374.34 M |
| 02/11/2025 | $4.90 | $4.90 (0%) | $4.97 | $4.74 | 13,204 | $377.42 M |
| 02/10/2025 | $4.68 | $4.98 (6.41%) | $5.05 | $4.51 | 27,846 | $383.58 M |
| 02/07/2025 | $4.85 | $4.75 (-2.06%) | $5.01 | $4.70 | 24,622 | $365.86 M |
| 02/06/2025 | $5.05 | $5.01 (-0.79%) | $5.20 | $5.01 | 69,100 | $385.89 M |
| 02/05/2025 | $4.72 | $4.85 (2.75%) | $4.97 | $4.72 | 28,348 | $373.57 M |
| 02/04/2025 | $4.80 | $4.82 (0.42%) | $4.95 | $4.67 | 25,400 | $371.26 M |
| 02/03/2025 | $4.75 | $4.80 (1.05%) | $5.11 | $4.75 | 27,213 | $369.72 M |
| 01/31/2025 | $5.10 | $5.15 (0.98%) | $5.19 | $4.82 | 42,543 | $320.66 M |
| 01/30/2025 | $4.76 | $5.02 (5.46%) | $5.20 | $4.76 | 23,000 | $312.57 M |
| 01/29/2025 | $5.05 | $4.80 (-4.95%) | $5.05 | $4.80 | 8,000 | $298.87 M |
| 01/28/2025 | $5.10 | $5.06 (-0.78%) | $5.14 | $4.92 | 12,426 | $315.06 M |
| 01/27/2025 | $4.99 | $5.05 (1.2%) | $5.06 | $4.95 | 21,200 | $314.44 M |
| 01/24/2025 | $5.15 | $5.11 (-0.78%) | $5.20 | $5.03 | 7,500 | $318.17 M |
| 01/23/2025 | $5.05 | $5.15 (1.98%) | $5.20 | $4.94 | 13,800 | $320.66 M |
| 01/22/2025 | $4.81 | $5.12 (6.44%) | $5.20 | $4.81 | 18,600 | $318.80 M |
| 01/21/2025 | $5.30 | $5.21 (-1.7%) | $5.30 | $5.02 | 29,045 | $324.40 M |
| 01/17/2025 | $5.08 | $5.28 (3.94%) | $5.28 | $5.01 | 2,869 | $328.76 M |
| 01/16/2025 | $5.27 | $5.12 (-2.85%) | $5.27 | $5.08 | 8,586 | $318.80 M |
| 01/15/2025 | $5.20 | $5.24 (0.77%) | $5.25 | $5.12 | 10,800 | $326.27 M |
| 01/14/2025 | $5.23 | $5.20 (-0.57%) | $5.23 | $5.15 | 7,500 | $323.78 M |
| 01/13/2025 | $5.21 | $5.17 (-0.77%) | $5.23 | $5.10 | 6,200 | $321.91 M |
| 01/10/2025 | $5.20 | $5.21 (0.19%) | $5.21 | $5.09 | 6,744 | $324.40 M |
| 01/08/2025 | $5.24 | $5.25 (0.19%) | $5.33 | $4.93 | 14,100 | $326.89 M |
| 01/07/2025 | $5.16 | $5.27 (2.13%) | $5.27 | $4.99 | 10,951 | $328.14 M |
| 01/06/2025 | $5.24 | $5.14 (-1.91%) | $5.24 | $5.14 | 1,916 | $320.04 M |
| 01/03/2025 | $5.38 | $5.28 (-1.86%) | $5.45 | $5.25 | 21,217 | $328.76 M |
| 01/02/2025 | $5.38 | $5.45 (1.3%) | $5.55 | $5.33 | 12,745 | $339.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
