5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
-0.87%
3 MONTH PERFORMANCE
+21.81%
6 MONTH PERFORMANCE
-3.58%
YEAR-TO-DATE PERFORMANCE
-3.98%
1 YEAR PERFORMANCE
-7.10%
Lesaka Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.52 | $4.58 (1.33%) | $4.72 | $4.52 | 51.27 K | $351.55 M |
| 02/17/2026 | $4.41 | $4.46 (1.13%) | $4.50 | $4.39 | 27.40 K | $342.34 M |
| 02/13/2026 | $4.51 | $4.41 (-2.22%) | $4.60 | $4.35 | 33.35 K | $338.50 M |
| 02/12/2026 | $4.62 | $4.51 (-2.38%) | $4.70 | $4.50 | 32.52 K | $346.18 M |
| 02/11/2026 | $4.35 | $4.65 (6.9%) | $4.70 | $4.32 | 154.12 K | $356.92 M |
| 02/10/2026 | $4.32 | $4.21 (-2.55%) | $4.37 | $4.13 | 69.81 K | $323.15 M |
| 02/09/2026 | $4.37 | $4.32 (-1.14%) | $4.37 | $4.26 | 160.91 K | $331.59 M |
| 02/06/2026 | $4.52 | $4.37 (-3.32%) | $4.63 | $4.32 | 105.60 K | $335.43 M |
| 02/05/2026 | $4.72 | $4.48 (-5.08%) | $4.74 | $4.47 | 114.90 K | $343.88 M |
| 02/04/2026 | $4.65 | $4.56 (-1.94%) | $4.70 | $4.50 | 101.03 K | $350.02 M |
| 02/03/2026 | $4.70 | $4.60 (-2.13%) | $4.70 | $4.47 | 141.81 K | $353.09 M |
| 02/02/2026 | $4.70 | $4.70 (0%) | $4.72 | $4.63 | 102.14 K | $360.76 M |
| 01/30/2026 | $4.70 | $4.66 (-0.85%) | $4.70 | $4.56 | 54.41 K | $357.69 M |
| 01/29/2026 | $4.72 | $4.65 (-1.48%) | $4.85 | $4.65 | 150.87 K | $356.92 M |
| 01/28/2026 | $4.71 | $4.69 (-0.42%) | $4.72 | $4.64 | 121.91 K | $359.99 M |
| 01/27/2026 | $4.58 | $4.66 (1.75%) | $4.67 | $4.58 | 26.12 K | $357.69 M |
| 01/26/2026 | $4.75 | $4.62 (-2.74%) | $4.75 | $4.56 | 59.72 K | $354.62 M |
| 01/23/2026 | $4.71 | $4.70 (-0.21%) | $4.72 | $4.62 | 29.97 K | $360.76 M |
| 01/22/2026 | $4.69 | $4.66 (-0.64%) | $4.69 | $4.51 | 48.71 K | $357.69 M |
| 01/21/2026 | $4.66 | $4.61 (-1.07%) | $4.70 | $4.47 | 59.00 K | $353.85 M |
| 01/20/2026 | $4.69 | $4.59 (-2.13%) | $4.71 | $4.57 | 90.70 K | $352.32 M |
| 01/16/2026 | $4.72 | $4.62 (-2.12%) | $4.72 | $4.56 | 46.00 K | $354.62 M |
| 01/15/2026 | $4.70 | $4.67 (-0.64%) | $4.71 | $4.63 | 24.10 K | $358.46 M |
| 01/14/2026 | $4.67 | $4.71 (0.86%) | $4.71 | $4.55 | 32.04 K | $361.53 M |
| 01/13/2026 | $4.75 | $4.65 (-2.11%) | $4.75 | $4.59 | 56.73 K | $356.92 M |
| 01/12/2026 | $4.75 | $4.67 (-1.68%) | $4.75 | $4.58 | 98.10 K | $358.46 M |
| 01/09/2026 | $4.70 | $4.69 (-0.21%) | $4.74 | $4.64 | 78.20 K | $359.99 M |
| 01/08/2026 | $4.75 | $4.70 (-1.05%) | $4.75 | $4.63 | 131.00 K | $360.76 M |
| 01/07/2026 | $4.83 | $4.68 (-3.11%) | $4.93 | $4.63 | 107.10 K | $359.23 M |
| 01/06/2026 | $4.96 | $4.83 (-2.62%) | $4.98 | $4.61 | 143.11 K | $370.74 M |
| 01/05/2026 | $4.92 | $4.92 (0%) | $4.98 | $4.28 | 238.01 K | $377.65 M |
| 01/02/2026 | $4.85 | $4.59 (-5.36%) | $4.85 | $4.50 | 54.00 K | $352.32 M |
| 12/31/2025 | $4.75 | $4.77 (0.42%) | $4.85 | $4.56 | 118.30 K | $366.14 M |
| 12/30/2025 | $4.61 | $4.74 (2.82%) | $4.75 | $4.44 | 103.83 K | $363.83 M |
| 12/29/2025 | $4.47 | $4.55 (1.79%) | $4.55 | $4.42 | 74.10 K | $349.25 M |
| 12/26/2025 | $4.38 | $4.36 (-0.46%) | $4.45 | $4.31 | 12.41 K | $334.66 M |
| 12/24/2025 | $4.44 | $4.44 (0%) | $4.45 | $4.28 | 24.30 K | $340.81 M |
| 12/23/2025 | $4.33 | $4.33 (0%) | $4.45 | $4.27 | 13.00 K | $332.36 M |
| 12/22/2025 | $4.46 | $4.35 (-2.47%) | $4.49 | $4.31 | 31.23 K | $333.90 M |
| 12/19/2025 | $4.48 | $4.43 (-1.12%) | $4.49 | $4.29 | 27.53 K | $340.04 M |
| 12/18/2025 | $4.33 | $4.37 (0.92%) | $4.45 | $4.28 | 14.62 K | $335.43 M |
| 12/17/2025 | $4.45 | $4.26 (-4.27%) | $4.47 | $4.26 | 37.54 K | $326.99 M |
| 12/16/2025 | $4.44 | $4.34 (-2.25%) | $4.46 | $4.27 | 31.73 K | $333.13 M |
| 12/15/2025 | $4.33 | $4.36 (0.69%) | $4.37 | $4.29 | 6.60 K | $334.66 M |
| 12/12/2025 | $4.43 | $4.44 (0.23%) | $4.44 | $4.31 | 6.71 K | $340.81 M |
| 12/11/2025 | $4.45 | $4.39 (-1.35%) | $4.45 | $4.30 | 22.56 K | $336.97 M |
| 12/10/2025 | $4.26 | $4.42 (3.76%) | $4.50 | $4.26 | 59.70 K | $339.27 M |
| 12/09/2025 | $4.16 | $4.21 (1.2%) | $4.25 | $4.05 | 33.14 K | $323.15 M |
| 12/08/2025 | $4.15 | $4.15 (0%) | $4.19 | $4.05 | 12.93 K | $318.55 M |
| 12/05/2025 | $4.05 | $4.06 (0.25%) | $4.19 | $4.00 | 34.60 K | $311.64 M |
| 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 |
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.
