5 DAY PERFORMANCE
+10.24%
1 MONTH PERFORMANCE
-2.62%
3 MONTH PERFORMANCE
-11.28%
6 MONTH PERFORMANCE
-4.88%
YEAR-TO-DATE PERFORMANCE
-24.95%
1 YEAR PERFORMANCE
-24.26%
Lesaka Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.01 | $4.09 (2%) | $4.09 | $3.91 | 53.94 K | $313.94 M |
| 12/03/2025 | $3.79 | $3.86 (1.85%) | $3.94 | $3.79 | 26.92 K | $296.29 M |
| 12/02/2025 | $3.73 | $3.79 (1.61%) | $3.92 | $3.71 | 59.10 K | $290.91 M |
| 12/01/2025 | $3.70 | $3.73 (0.81%) | $3.92 | $3.70 | 43.91 K | $286.31 M |
| 11/28/2025 | $3.77 | $3.71 (-1.59%) | $3.97 | $3.68 | 46.32 K | $284.77 M |
| 11/26/2025 | $3.79 | $3.77 (-0.53%) | $3.89 | $3.76 | 13.74 K | $289.38 M |
| 11/25/2025 | $3.94 | $3.78 (-4.06%) | $3.94 | $3.72 | 43.83 K | $290.14 M |
| 11/24/2025 | $3.90 | $3.94 (1.03%) | $3.94 | $3.71 | 6.60 K | $302.43 M |
| 11/21/2025 | $3.82 | $3.90 (2.09%) | $3.97 | $3.77 | 21.64 K | $299.36 M |
| 11/20/2025 | $3.82 | $3.81 (-0.26%) | $3.90 | $3.73 | 5.71 K | $292.45 M |
| 11/19/2025 | $3.80 | $3.83 (0.79%) | $3.89 | $3.68 | 39.60 K | $293.98 M |
| 11/18/2025 | $3.83 | $3.76 (-1.83%) | $3.92 | $3.62 | 233.40 K | $288.61 M |
| 11/17/2025 | $3.77 | $3.81 (1.06%) | $3.84 | $3.72 | 15.40 K | $292.45 M |
| 11/14/2025 | $3.86 | $3.82 (-1.04%) | $4.00 | $3.72 | 26.84 K | $293.22 M |
| 11/13/2025 | $3.81 | $3.91 (2.62%) | $4.10 | $3.75 | 24.80 K | $300.12 M |
| 11/12/2025 | $3.92 | $3.83 (-2.3%) | $3.96 | $3.69 | 25.52 K | $293.98 M |
| 11/11/2025 | $3.80 | $3.89 (2.37%) | $3.96 | $3.63 | 136.43 K | $298.59 M |
| 11/10/2025 | $4.06 | $3.86 (-4.93%) | $4.06 | $3.63 | 26.13 K | $296.29 M |
| 11/07/2025 | $4.09 | $4.13 (0.98%) | $4.16 | $3.89 | 25.42 K | $317.01 M |
| 11/06/2025 | $4.20 | $4.15 (-1.19%) | $4.26 | $3.99 | 11.70 K | $318.55 M |
| 11/05/2025 | $4.18 | $4.20 (0.48%) | $4.28 | $4.15 | 21.01 K | $322.38 M |
| 11/04/2025 | $4.35 | $4.17 (-4.14%) | $4.39 | $4.03 | 34.80 K | $320.08 M |
| 11/03/2025 | $4.35 | $4.35 (0%) | $4.39 | $4.34 | 45.10 K | $333.90 M |
| 10/31/2025 | $4.40 | $4.30 (-2.27%) | $4.40 | $4.25 | 27.50 K | $353.46 M |
| 10/30/2025 | $4.35 | $4.29 (-1.38%) | $4.46 | $4.29 | 27.09 K | $352.64 M |
| 10/29/2025 | $4.38 | $4.36 (-0.46%) | $4.40 | $4.30 | 5.64 K | $358.39 M |
| 10/28/2025 | $4.32 | $4.32 (0%) | $4.37 | $4.30 | 3.61 K | $355.10 M |
| 10/27/2025 | $4.36 | $4.35 (-0.23%) | $4.36 | $4.19 | 14.20 K | $357.57 M |
| 10/24/2025 | $4.48 | $4.35 (-2.9%) | $4.48 | $4.35 | 10.80 K | $357.57 M |
| 10/23/2025 | $4.25 | $4.42 (4%) | $4.42 | $4.11 | 11.80 K | $363.32 M |
| 10/22/2025 | $4.20 | $4.22 (0.48%) | $4.37 | $4.20 | 37.10 K | $346.88 M |
| 10/21/2025 | $4.22 | $4.23 (0.24%) | $4.31 | $4.22 | 19.40 K | $347.71 M |
| 10/20/2025 | $4.24 | $4.16 (-1.89%) | $4.33 | $4.05 | 34.65 K | $341.95 M |
| 10/17/2025 | $4.25 | $4.18 (-1.65%) | $4.36 | $4.18 | 35.00 K | $343.60 M |
| 10/16/2025 | $4.13 | $4.25 (2.91%) | $4.35 | $4.12 | 34.40 K | $349.35 M |
| 10/15/2025 | $3.95 | $4.08 (3.29%) | $4.12 | $3.92 | 34.12 K | $335.38 M |
| 10/14/2025 | $4.10 | $3.91 (-4.63%) | $4.10 | $3.91 | 42.00 K | $321.40 M |
| 10/13/2025 | $4.15 | $4.16 (0.24%) | $4.16 | $4.07 | 18.60 K | $341.95 M |
| 10/10/2025 | $4.11 | $4.12 (0.24%) | $4.12 | $4.01 | 25.10 K | $338.66 M |
| 10/09/2025 | $4.22 | $4.09 (-3.08%) | $4.23 | $4.08 | 69.44 K | $336.20 M |
| 10/08/2025 | $4.25 | $4.20 (-1.18%) | $4.26 | $4.15 | 51.34 K | $345.24 M |
| 10/07/2025 | $4.24 | $4.29 (1.18%) | $4.31 | $4.16 | 22.61 K | $352.64 M |
| 10/06/2025 | $4.34 | $4.29 (-1.15%) | $4.35 | $4.20 | 36.40 K | $352.64 M |
| 10/03/2025 | $4.26 | $4.26 (0%) | $4.34 | $4.17 | 46.95 K | $350.17 M |
| 10/02/2025 | $4.20 | $4.25 (1.19%) | $4.25 | $4.17 | 60.10 K | $349.35 M |
| 10/01/2025 | $4.11 | $4.18 (1.7%) | $4.26 | $4.11 | 49.10 K | $343.60 M |
| 09/30/2025 | $4.08 | $4.15 (1.72%) | $4.29 | $4.07 | 101.81 K | $341.13 M |
| 09/29/2025 | $4.12 | $4.10 (-0.49%) | $4.19 | $4.00 | 77.60 K | $337.02 M |
| 09/26/2025 | $4.16 | $4.16 (0%) | $4.24 | $4.09 | 16.13 K | $341.95 M |
| 09/25/2025 | $4.22 | $4.16 (-1.42%) | $4.35 | $4.15 | 56.40 K | $341.95 M |
| 09/24/2025 | $4.27 | $4.25 (-0.47%) | $4.27 | $4.21 | 2.51 K | $349.35 M |
| 09/23/2025 | $4.15 | $4.21 (1.45%) | $4.30 | $4.10 | 23.34 K | $346.06 M |
| 09/22/2025 | $4.16 | $4.10 (-1.44%) | $4.38 | $4.10 | 37.70 K | $337.02 M |
| 09/19/2025 | $4.17 | $4.09 (-1.92%) | $4.53 | $4.09 | 45.80 K | $336.20 M |
| 09/18/2025 | $4.11 | $4.18 (1.7%) | $4.33 | $4.11 | 29.80 K | $343.60 M |
| 09/17/2025 | $4.21 | $4.11 (-2.38%) | $4.33 | $4.11 | 42.70 K | $337.84 M |
| 09/16/2025 | $4.45 | $4.30 (-3.37%) | $4.51 | $4.21 | 67.60 K | $353.46 M |
| 09/15/2025 | $4.46 | $4.41 (-1.12%) | $4.58 | $4.11 | 71.60 K | $362.50 M |
| 09/12/2025 | $4.25 | $4.45 (4.71%) | $4.59 | $4.04 | 93.21 K | $365.79 M |
| 09/11/2025 | $4.13 | $4.25 (2.91%) | $4.49 | $4.07 | 293.96 K | $349.35 M |
| 09/10/2025 | $4.79 | $4.73 (-1.25%) | $4.80 | $4.55 | 250.40 K | $388.81 M |
| 09/09/2025 | $4.56 | $4.58 (0.44%) | $4.70 | $4.52 | 13.12 K | $376.48 M |
| 09/08/2025 | $4.61 | $4.54 (-1.52%) | $4.61 | $4.53 | 12.40 K | $355.70 M |
| 09/05/2025 | $4.67 | $4.61 (-1.28%) | $4.70 | $4.58 | 10.60 K | $361.18 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.
