-
5 DAY PERFORMANCE
+4.98% -
1 MONTH PERFORMANCE
+3.33% -
3 MONTH PERFORMANCE
+7.55% -
6 MONTH PERFORMANCE
+8.66% -
YEAR-TO-DATE PERFORMANCE
+62.65% -
1 YEAR PERFORMANCE
+40.16%
Lesaka Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.30 | $5.27 (-0.57%) | $5.30 | $5.25 | 1,182 | $330.00 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 |
| 09/27/2024 | $4.96 | $4.89 (-1.41%) | $5.08 | $4.89 | 4,700 | $299.64 M |
| 09/26/2024 | $5.03 | $5.01 (-0.4%) | $5.09 | $5.01 | 13,508 | $306.99 M |
| 09/25/2024 | $4.82 | $5.04 (4.56%) | $5.06 | $4.74 | 53,435 | $308.83 M |
| 09/24/2024 | $4.71 | $4.74 (0.64%) | $4.80 | $4.55 | 46,900 | $290.45 M |
| 09/23/2024 | $4.55 | $4.55 (0%) | $4.66 | $4.55 | 21,100 | $278.81 M |
| 09/20/2024 | $4.58 | $4.60 (0.44%) | $4.60 | $4.46 | 1,600 | $280.55 M |
| 09/19/2024 | $4.52 | $4.55 (0.66%) | $4.69 | $4.38 | 20,400 | $277.50 M |
| 09/18/2024 | $4.38 | $4.55 (3.88%) | $4.60 | $4.38 | 45,812 | $277.50 M |
| 09/17/2024 | $4.18 | $4.36 (4.31%) | $4.40 | $4.18 | 43,606 | $265.92 M |
| 09/16/2024 | $4.32 | $4.20 (-2.78%) | $4.32 | $4.10 | 26,679 | $256.16 M |
| 09/13/2024 | $4.65 | $4.32 (-7.1%) | $4.69 | $4.25 | 49,812 | $263.48 M |
| 09/12/2024 | $4.85 | $4.74 (-2.27%) | $4.90 | $4.74 | 114,842 | $289.09 M |
| 09/11/2024 | $4.69 | $5.00 (6.61%) | $5.00 | $4.52 | 52,300 | $304.95 M |
| 09/10/2024 | $4.67 | $4.55 (-2.57%) | $4.71 | $4.45 | 13,300 | $277.50 M |
| 09/09/2024 | $4.70 | $4.75 (1.06%) | $4.75 | $4.70 | 6,227 | $289.70 M |
| 09/06/2024 | $4.56 | $4.63 (1.54%) | $4.71 | $4.56 | 7,900 | $282.38 M |
| 09/05/2024 | $4.72 | $4.52 (-4.24%) | $4.84 | $4.51 | 11,600 | $275.67 M |
| 09/04/2024 | $5.00 | $4.84 (-3.2%) | $5.05 | $4.84 | 27,336 | $295.19 M |
| 09/03/2024 | $4.79 | $5.00 (4.38%) | $5.00 | $4.79 | 40,800 | $304.95 M |
| 08/30/2024 | $4.56 | $4.69 (2.85%) | $4.90 | $4.56 | 19,500 | $286.04 M |
| 08/29/2024 | $4.77 | $4.85 (1.68%) | $4.89 | $4.51 | 77,809 | $295.80 M |
| 08/28/2024 | $4.87 | $4.79 (-1.64%) | $4.89 | $4.79 | 6,946 | $292.14 M |
| 08/27/2024 | $4.83 | $4.83 (0%) | $4.88 | $4.77 | 5,700 | $294.58 M |
| 08/26/2024 | $4.84 | $4.86 (0.41%) | $4.86 | $4.77 | 13,600 | $296.41 M |
| 08/23/2024 | $4.85 | $4.88 (0.62%) | $4.91 | $4.78 | 58,301 | $297.63 M |
| 08/22/2024 | $4.88 | $4.90 (0.41%) | $4.90 | $4.85 | 2,200 | $298.85 M |