5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
-8.86%
3 MONTH PERFORMANCE
-14.05%
6 MONTH PERFORMANCE
-21.85%
YEAR-TO-DATE PERFORMANCE
-22.57%
1 YEAR PERFORMANCE
-10.59%
Lesaka Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.20 | $4.24 (1.07%) | $4.24 | $4.15 | 23.41 K | |
| 05/29/2025 | $4.10 | $4.14 (0.98%) | $4.25 | $4.05 | 46.40 K | $324.36 M |
| 05/28/2025 | $4.20 | $4.18 (-0.48%) | $4.34 | $4.11 | 50.61 K | $327.49 M |
| 05/27/2025 | $4.24 | $4.22 (-0.47%) | $4.30 | $4.16 | 34.53 K | $330.62 M |
| 05/23/2025 | $4.19 | $4.24 (1.19%) | $4.34 | $4.17 | 15.79 K | $332.19 M |
| 05/22/2025 | $4.24 | $4.12 (-2.83%) | $4.25 | $4.12 | 7.60 K | $322.79 M |
| 05/21/2025 | $4.15 | $4.23 (1.93%) | $4.25 | $4.11 | 15.10 K | $331.41 M |
| 05/20/2025 | $4.22 | $4.12 (-2.37%) | $4.24 | $4.11 | 8.20 K | $322.79 M |
| 05/19/2025 | $4.23 | $4.11 (-2.84%) | $4.25 | $4.01 | 12.32 K | $322.01 M |
| 05/16/2025 | $4.24 | $4.23 (-0.24%) | $4.26 | $4.17 | 27.70 K | $331.41 M |
| 05/15/2025 | $4.25 | $4.11 (-3.29%) | $4.35 | $4.11 | 8.04 K | $322.01 M |
| 05/14/2025 | $4.09 | $4.31 (5.38%) | $4.36 | $4.09 | 8.82 K | $337.68 M |
| 05/13/2025 | $4.40 | $4.24 (-3.64%) | $4.46 | $4.11 | 30.60 K | $332.19 M |
| 05/12/2025 | $4.21 | $4.35 (3.33%) | $4.48 | $4.00 | 50.20 K | $340.81 M |
| 05/09/2025 | $4.25 | $4.30 (1.18%) | $4.45 | $3.99 | 9.15 K | $336.89 M |
| 05/08/2025 | $4.11 | $4.21 (2.43%) | $4.53 | $4.11 | 6.91 K | $329.84 M |
| 05/07/2025 | $4.35 | $3.92 (-9.89%) | $4.43 | $3.39 | 70.50 K | $307.12 M |
| 05/06/2025 | $4.52 | $4.27 (-5.53%) | $4.55 | $4.27 | 10.90 K | $334.54 M |
| 05/05/2025 | $4.40 | $4.49 (2.05%) | $4.52 | $4.40 | 6.10 K | $351.78 M |
| 05/02/2025 | $4.60 | $4.49 (-2.39%) | $4.60 | $4.31 | 18.90 K | $351.78 M |
| 05/01/2025 | $4.43 | $4.65 (4.97%) | $4.69 | $4.43 | 6.80 K | $364.31 M |
| 04/30/2025 | $4.40 | $4.63 (5.23%) | $4.75 | $4.36 | 44.70 K | $362.75 M |
| 04/29/2025 | $4.38 | $4.55 (3.88%) | $4.55 | $4.38 | 35.75 K | $356.48 M |
| 04/28/2025 | $4.47 | $4.54 (1.57%) | $4.55 | $4.42 | 12.42 K | $355.70 M |
| 04/25/2025 | $4.50 | $4.55 (1.11%) | $4.56 | $4.32 | 20.70 K | $356.48 M |
| 04/24/2025 | $4.55 | $4.55 (0%) | $4.55 | $4.49 | 10.41 K | $356.48 M |
| 04/23/2025 | $4.54 | $4.55 (0.22%) | $4.55 | $4.39 | 16.00 K | $356.48 M |
| 04/22/2025 | $4.46 | $4.42 (-0.9%) | $4.51 | $4.40 | 26.10 K | $346.29 M |
| 04/21/2025 | $4.45 | $4.45 (0%) | $4.50 | $4.38 | 26.94 K | $348.64 M |
| 04/17/2025 | $4.50 | $4.41 (-2%) | $4.50 | $4.38 | 14.50 K | $345.51 M |
| 04/16/2025 | $4.55 | $4.48 (-1.54%) | $4.60 | $4.34 | 31.10 K | $350.99 M |
| 04/15/2025 | $4.55 | $4.51 (-0.88%) | $4.55 | $4.43 | 41.04 K | $353.34 M |
| 04/14/2025 | $4.57 | $4.50 (-1.53%) | $4.57 | $4.32 | 20.71 K | $352.56 M |
| 04/11/2025 | $4.31 | $4.45 (3.25%) | $4.50 | $4.31 | 24.24 K | $348.64 M |
| 04/10/2025 | $4.37 | $4.44 (1.6%) | $4.72 | $4.37 | 45.30 K | $347.86 M |
| 04/09/2025 | $4.41 | $4.50 (2.04%) | $4.50 | $3.83 | 115.40 K | $352.56 M |
| 04/08/2025 | $4.55 | $4.41 (-3.08%) | $4.55 | $4.37 | 16.40 K | $345.51 M |
| 04/07/2025 | $4.49 | $4.50 (0.22%) | $4.57 | $4.26 | 34.80 K | $352.56 M |
| 04/04/2025 | $4.70 | $4.58 (-2.55%) | $4.75 | $4.52 | 9.84 K | $358.83 M |
| 04/03/2025 | $4.74 | $4.74 (0%) | $4.80 | $4.69 | 12.00 K | $371.36 M |
| 04/02/2025 | $4.86 | $4.85 (-0.21%) | $4.93 | $4.76 | 26.55 K | $379.98 M |
| 04/01/2025 | $4.79 | $5.00 (4.38%) | $5.03 | $4.77 | 44.40 K | $391.74 M |
| 03/31/2025 | $5.10 | $4.77 (-6.47%) | $5.10 | $4.74 | 72.80 K | $373.72 M |
| 03/28/2025 | $4.74 | $5.07 (6.96%) | $5.08 | $4.74 | 111.70 K | $397.22 M |
| 03/27/2025 | $4.97 | $5.02 (1.01%) | $5.05 | $4.82 | 50.24 K | $393.30 M |
| 03/26/2025 | $4.96 | $5.01 (1.01%) | $5.05 | $4.77 | 63.20 K | $392.52 M |
| 03/25/2025 | $4.90 | $4.95 (1.02%) | $5.01 | $4.71 | 25.62 K | $387.82 M |
| 03/24/2025 | $4.67 | $4.95 (6%) | $4.95 | $4.51 | 55.05 K | $387.82 M |
| 03/21/2025 | $4.60 | $4.75 (3.26%) | $4.75 | $4.58 | 12.10 K | $372.15 M |
| 03/20/2025 | $4.63 | $4.63 (0%) | $4.65 | $4.47 | 21.41 K | $362.75 M |
| 03/19/2025 | $4.41 | $4.65 (5.44%) | $4.70 | $4.41 | 22.80 K | $364.31 M |
| 03/18/2025 | $4.46 | $4.65 (4.26%) | $4.69 | $4.36 | 26.20 K | $364.31 M |
| 03/17/2025 | $4.50 | $4.46 (-0.89%) | $4.55 | $4.40 | 13.00 K | $349.43 M |
| 03/14/2025 | $4.51 | $4.44 (-1.55%) | $4.51 | $4.35 | 9.45 K | $347.86 M |
| 03/13/2025 | $4.60 | $4.59 (-0.22%) | $4.65 | $4.49 | 29.20 K | $359.61 M |
| 03/12/2025 | $4.64 | $4.78 (3.02%) | $4.78 | $4.57 | 8.60 K | $374.50 M |
| 03/11/2025 | $4.72 | $4.72 (0%) | $4.74 | $4.65 | 3.81 K | $369.80 M |
| 03/10/2025 | $4.75 | $4.69 (-1.26%) | $4.80 | $4.58 | 13.94 K | $367.45 M |
| 03/07/2025 | $4.85 | $4.70 (-3.09%) | $4.95 | $4.66 | 14.10 K | $368.23 M |
| 03/06/2025 | $4.73 | $4.88 (3.17%) | $4.94 | $4.50 | 40.91 K | $382.33 M |
| 03/05/2025 | $4.79 | $4.90 (2.3%) | $4.90 | $4.78 | 44.24 K | $383.90 M |
| 03/04/2025 | $4.80 | $4.75 (-1.04%) | $4.80 | $4.68 | 21.51 K | $372.15 M |
| 03/03/2025 | $4.86 | $4.74 (-2.47%) | $4.86 | $4.58 | 16.33 K | $371.36 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.
