5 DAY PERFORMANCE
+3.49%
1 MONTH PERFORMANCE
-1.11%
3 MONTH PERFORMANCE
+9.20%
6 MONTH PERFORMANCE
+14.10%
YEAR-TO-DATE PERFORMANCE
+64.81%
1 YEAR PERFORMANCE
+64.81%
Lesaka Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $5.26 | $5.25 (-0.19%) | $5.34 | $5.25 | 784 | $326.89 M |
| 12/26/2024 | $5.19 | $5.35 (3.08%) | $5.53 | $5.19 | 5,720 | $333.12 M |
| 12/24/2024 | $5.14 | $5.16 (0.39%) | $5.20 | $5.05 | 12,121 | $321.29 M |
| 12/23/2024 | $5.04 | $5.06 (0.4%) | $5.20 | $5.01 | 7,034 | $315.06 M |
| 12/20/2024 | $5.11 | $5.02 (-1.76%) | $5.46 | $4.98 | 10,735 | $312.57 M |
| 12/19/2024 | $5.10 | $5.05 (-0.98%) | $5.16 | $4.98 | 7,707 | $314.44 M |
| 12/18/2024 | $5.03 | $5.06 (0.6%) | $5.30 | $5.02 | 31,740 | $315.06 M |
| 12/17/2024 | $5.03 | $5.11 (1.59%) | $5.17 | $4.86 | 38,802 | $318.17 M |
| 12/16/2024 | $4.87 | $5.06 (3.9%) | $5.10 | $4.67 | 106,736 | $315.06 M |
| 12/13/2024 | $5.15 | $5.12 (-0.58%) | $5.32 | $5.01 | 36,100 | $318.80 M |
| 12/12/2024 | $5.11 | $5.11 (0%) | $5.39 | $5.11 | 47,520 | $318.17 M |
| 12/11/2024 | $5.15 | $5.30 (2.91%) | $5.37 | $5.10 | 37,234 | $330.00 M |
| 12/10/2024 | $5.44 | $5.22 (-4.04%) | $5.44 | $5.03 | 37,610 | $325.02 M |
| 12/09/2024 | $5.33 | $5.33 (0%) | $5.59 | $5.32 | 18,800 | $331.87 M |
| 12/06/2024 | $5.41 | $5.31 (-1.85%) | $5.41 | $5.31 | 8,236 | $330.63 M |
| 12/05/2024 | $5.40 | $5.40 (0%) | $5.44 | $5.37 | 5,200 | $336.23 M |
| 12/04/2024 | $5.35 | $5.40 (0.93%) | $5.43 | $5.24 | 43,009 | $336.23 M |
| 12/03/2024 | $5.42 | $5.42 (0%) | $5.45 | $5.39 | 9,740 | $337.48 M |
| 12/02/2024 | $5.40 | $5.40 (0%) | $5.43 | $5.35 | 33,000 | $336.23 M |
| 11/29/2024 | $5.44 | $5.40 (-0.74%) | $5.44 | $5.38 | 11,700 | $336.23 M |
| 11/27/2024 | $5.30 | $5.43 (2.45%) | $5.45 | $5.25 | 27,063 | $338.10 M |
| 11/26/2024 | $5.25 | $5.25 (0%) | $5.44 | $5.25 | 19,000 | $326.89 M |
| 11/25/2024 | $5.32 | $5.25 (-1.32%) | $5.35 | $5.21 | 28,201 | $326.89 M |
| 11/22/2024 | $5.30 | $5.26 (-0.75%) | $5.30 | $5.25 | 2,139 | $327.51 M |
| 11/21/2024 | $5.35 | $5.30 (-0.93%) | $5.35 | $5.25 | 9,014 | $330.00 M |
| 11/20/2024 | $5.10 | $5.30 (3.92%) | $5.32 | $5.09 | 37,100 | $330.00 M |
| 11/19/2024 | $5.00 | $5.06 (1.2%) | $5.09 | $5.00 | 6,327 | $315.06 M |
| 11/18/2024 | $5.05 | $5.06 (0.2%) | $5.06 | $4.91 | 11,313 | $315.06 M |
| 11/15/2024 | $5.11 | $5.02 (-1.76%) | $5.11 | $4.99 | 6,500 | $312.57 M |
| 11/14/2024 | $5.11 | $5.12 (0.2%) | $5.15 | $5.07 | 59,847 | $318.80 M |
| 11/13/2024 | $5.34 | $5.12 (-4.12%) | $5.34 | $5.11 | 23,224 | $318.80 M |
| 11/12/2024 | $5.24 | $5.23 (-0.19%) | $5.24 | $5.22 | 12,200 | $325.65 M |
| 11/11/2024 | $5.23 | $5.24 (0.19%) | $5.47 | $5.22 | 418,600 | $326.27 M |
| 11/08/2024 | $5.41 | $5.33 (-1.48%) | $5.41 | $5.28 | 4,900 | $326.60 M |
| 11/07/2024 | $5.08 | $5.37 (5.71%) | $5.37 | $5.07 | 43,951 | $329.05 M |
| 11/06/2024 | $5.55 | $5.55 (0%) | $5.59 | $5.49 | 15,529 | $340.08 M |
| 11/05/2024 | $5.45 | $5.50 (0.92%) | $5.53 | $5.40 | 20,906 | $337.02 M |
| 11/04/2024 | $5.51 | $5.44 (-1.27%) | $5.60 | $5.44 | 15,600 | $333.34 M |
| 11/01/2024 | $5.45 | $5.54 (1.65%) | $5.57 | $5.41 | 6,100 | $339.47 M |
| 10/31/2024 | $5.45 | $5.47 (0.37%) | $5.58 | $5.45 | 66,200 | $335.18 M |
| 10/30/2024 | $5.48 | $5.50 (0.36%) | $5.58 | $5.47 | 16,342 | $337.02 M |
| 10/29/2024 | $5.40 | $5.49 (1.67%) | $5.57 | $5.40 | 39,902 | $336.41 M |
| 10/28/2024 | $5.39 | $5.40 (0.19%) | $5.40 | $5.30 | 35,237 | $330.89 M |
| 10/25/2024 | $5.24 | $5.31 (1.34%) | $5.35 | $5.24 | 31,017 | $325.38 M |
| 10/24/2024 | $5.26 | $5.30 (0.76%) | $5.39 | $5.26 | 42,417 | $324.76 M |
| 10/23/2024 | $5.10 | $5.22 (2.35%) | $5.44 | $5.10 | 224,000 | $319.86 M |
| 10/22/2024 | $5.06 | $5.10 (0.79%) | $5.10 | $5.06 | 6,239 | $312.51 M |
| 10/21/2024 | $5.05 | $5.09 (0.79%) | $5.10 | $4.99 | 17,639 | $311.89 M |
| 10/18/2024 | $5.10 | $5.08 (-0.39%) | $5.10 | $5.05 | 9,800 | $311.28 M |
| 10/17/2024 | $5.03 | $5.10 (1.39%) | $5.10 | $4.99 | 15,618 | $312.51 M |
| 10/16/2024 | $4.97 | $5.00 (0.6%) | $5.04 | $4.93 | 25,800 | $306.38 M |
| 10/15/2024 | $4.95 | $4.94 (-0.2%) | $4.95 | $4.88 | 7,600 | $302.70 M |
| 10/14/2024 | $4.94 | $4.96 (0.4%) | $5.01 | $4.81 | 27,900 | $303.93 M |
| 10/11/2024 | $5.04 | $5.00 (-0.79%) | $5.08 | $4.93 | 36,634 | $306.38 M |
| 10/10/2024 | $4.96 | $4.99 (0.6%) | $5.04 | $4.96 | 4,747 | $305.77 M |
| 10/09/2024 | $5.01 | $4.99 (-0.4%) | $5.08 | $4.95 | 15,603 | $305.77 M |
| 10/08/2024 | $5.02 | $5.05 (0.6%) | $5.07 | $4.95 | 15,600 | $309.44 M |
| 10/07/2024 | $5.05 | $5.01 (-0.79%) | $5.05 | $4.92 | 4,204 | $306.99 M |
| 10/04/2024 | $5.00 | $5.05 (1%) | $5.05 | $4.92 | 11,646 | $309.44 M |
| 10/03/2024 | $4.88 | $5.02 (2.87%) | $5.02 | $4.88 | 5,922 | $307.61 M |
| 10/02/2024 | $4.95 | $4.87 (-1.62%) | $4.95 | $4.84 | 21,504 | $298.41 M |
| 10/01/2024 | $5.03 | $4.90 (-2.58%) | $5.05 | $4.80 | 13,400 | $300.25 M |
| 09/30/2024 | $4.93 | $5.00 (1.42%) | $5.02 | $4.93 | 17,028 | $306.38 M |