5 DAY PERFORMANCE
+15.29%
1 MONTH PERFORMANCE
+6.24%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
-5.35%
YEAR-TO-DATE PERFORMANCE
-3.56%
1 YEAR PERFORMANCE
+10.31%
Lesaka Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $4.00 | $4.14 (3.5%) | $4.20 | $4.00 | 147.55 K | $321.23 M |
| 11/03/2026 | $4.03 | $4.00 (-0.74%) | $4.09 | $3.96 | 163.63 K | $307.03 M |
| 11/02/2026 | $4.02 | $4.04 (0.5%) | $4.09 | $3.96 | 148.43 K | $310.10 M |
| 10/30/2026 | $4.05 | $3.99 (-1.48%) | $4.08 | $3.96 | 147.90 K | $306.26 M |
| 10/29/2026 | $3.97 | $4.06 (2.27%) | $4.18 | $3.97 | 221.70 K | $311.64 M |
| 10/28/2026 | $4.06 | $3.97 (-2.22%) | $4.12 | $3.95 | 233.03 K | $304.73 M |
| 10/27/2026 | $4.11 | $4.06 (-1.22%) | $4.20 | $4.05 | 97.60 K | $311.64 M |
| 10/26/2026 | $4.06 | $4.12 (1.48%) | $4.18 | $4.03 | 307.50 K | $316.24 M |
| 10/23/2026 | $4.20 | $4.07 (-3.1%) | $4.30 | $4.07 | 107.30 K | $312.40 M |
| 10/22/2026 | $4.25 | $4.20 (-1.18%) | $4.39 | $4.14 | 189.88 K | $322.38 M |
| 10/21/2026 | $4.31 | $4.30 (-0.23%) | $4.38 | $4.27 | 161.32 K | $330.06 M |
| 10/20/2026 | $4.37 | $4.30 (-1.6%) | $4.39 | $4.26 | 147.04 K | $330.06 M |
| 10/19/2026 | $4.52 | $4.36 (-3.54%) | $4.69 | $4.36 | 136.70 K | $334.66 M |
| 10/16/2026 | $4.46 | $4.45 (-0.22%) | $4.59 | $4.43 | 199.80 K | $341.57 M |
| 10/15/2026 | $4.45 | $4.45 (0%) | $4.50 | $4.35 | 251.32 K | $341.57 M |
| 10/14/2026 | $4.70 | $4.47 (-4.89%) | $4.73 | $4.45 | 132.20 K | $343.11 M |
| 10/13/2026 | $4.89 | $4.71 (-3.68%) | $4.94 | $4.71 | 190.04 K | $361.53 M |
| 10/12/2026 | $4.71 | $4.92 (4.46%) | $4.98 | $4.70 | 890.91 K | $377.65 M |
| 10/09/2026 | $4.76 | $4.68 (-1.68%) | $4.84 | $4.66 | 212.50 K | $359.23 M |
| 10/08/2026 | $4.87 | $4.72 (-3.08%) | $4.87 | $4.63 | 272.10 K | $362.30 M |
| 10/07/2026 | $4.66 | $4.69 (0.64%) | $4.76 | $4.50 | 415.87 K | $359.99 M |
| 10/06/2026 | $4.56 | $4.67 (2.41%) | $4.78 | $4.50 | 180.00 K | $358.46 M |
| 10/05/2026 | $4.30 | $4.58 (6.51%) | $4.65 | $4.29 | 249.33 K | $351.55 M |
| 10/02/2026 | $4.24 | $4.33 (2.12%) | $4.36 | $4.23 | 141.66 K | $332.36 M |
| 10/01/2026 | $4.36 | $4.25 (-2.52%) | $4.36 | $4.18 | 152.53 K | $326.22 M |
| 09/30/2026 | $4.14 | $4.33 (4.59%) | $4.34 | $4.11 | 460.40 K | $332.36 M |
| 09/29/2026 | $4.16 | $4.13 (-0.72%) | $4.20 | $4.11 | 73.70 K | $317.01 M |
| 09/28/2026 | $4.22 | $4.17 (-1.18%) | $4.31 | $4.16 | 193.60 K | $320.08 M |
| 09/25/2026 | $4.15 | $4.18 (0.72%) | $4.22 | $4.09 | 109.84 K | $320.85 M |
| 09/24/2026 | $4.21 | $4.15 (-1.43%) | $4.24 | $4.05 | 172.20 K | $318.55 M |
| 09/23/2026 | $4.21 | $4.21 (0%) | $4.31 | $4.20 | 769.13 K | $323.15 M |
| 09/22/2026 | $4.20 | $4.23 (0.71%) | $4.28 | $4.13 | 215.14 K | $324.69 M |
| 09/21/2026 | $4.22 | $4.18 (-0.95%) | $4.24 | $4.14 | 107.45 K | $320.85 M |
| 09/18/2026 | $4.26 | $4.20 (-1.41%) | $4.28 | $4.17 | 154.62 K | $322.38 M |
| 09/17/2026 | $4.26 | $4.24 (-0.47%) | $4.35 | $4.19 | 86.44 K | $325.45 M |
| 09/16/2026 | $4.31 | $4.24 (-1.62%) | $4.42 | $4.22 | 152.70 K | $325.45 M |
| 09/15/2026 | $4.18 | $4.26 (1.91%) | $4.30 | $4.11 | 160.49 K | $326.99 M |
| 09/14/2026 | $4.26 | $4.16 (-2.35%) | $4.29 | $4.11 | 133.34 K | $319.31 M |
| 09/11/2026 | $4.49 | $4.27 (-4.9%) | $4.49 | $4.19 | 152.00 K | $327.76 M |
| 09/10/2026 | $4.51 | $4.49 (-0.44%) | $4.68 | $4.29 | 172.71 K | $344.64 M |
| 09/09/2026 | $4.58 | $4.59 (0.22%) | $4.66 | $4.50 | 144.99 K | $352.32 M |
| 09/08/2026 | $4.59 | $4.52 (-1.53%) | $4.63 | $4.41 | 101.44 K | $346.95 M |
| 09/04/2026 | $4.61 | $4.52 (-1.95%) | $4.61 | $4.51 | 34.02 K | $346.95 M |
| 09/03/2026 | $4.39 | $4.61 (5.01%) | $4.61 | $4.39 | 112.13 K | $353.85 M |
| 09/02/2026 | $4.47 | $4.36 (-2.46%) | $4.52 | $4.32 | 67.20 K | $334.66 M |
| 09/01/2026 | $4.57 | $4.47 (-2.19%) | $4.58 | $4.46 | 49.91 K | $343.11 M |
| 08/31/2026 | $4.60 | $4.56 (-0.87%) | $4.71 | $4.56 | 103.30 K | $350.02 M |
| 08/28/2026 | $4.60 | $4.61 (0.22%) | $4.68 | $4.56 | 102.02 K | $353.85 M |
| 08/27/2026 | $4.54 | $4.56 (0.44%) | $4.76 | $4.54 | 84.92 K | $350.02 M |
| 08/26/2026 | $4.56 | $4.55 (-0.22%) | $4.68 | $4.53 | 73.92 K | $349.25 M |
| 08/25/2026 | $4.55 | $4.53 (-0.44%) | $4.65 | $4.53 | 72.70 K | $347.71 M |
| 08/24/2026 | $4.62 | $4.57 (-1.08%) | $4.64 | $4.55 | 70.30 K | $350.78 M |
| 08/21/2026 | $4.55 | $4.60 (1.1%) | $4.61 | $4.52 | 54.70 K | $353.09 M |
| 08/20/2026 | $4.67 | $4.56 (-2.36%) | $4.70 | $4.55 | 49.70 K | $350.02 M |
| 08/19/2026 | $4.66 | $4.68 (0.43%) | $4.79 | $4.62 | 156.05 K | $359.23 M |
| 08/18/2026 | $4.74 | $4.66 (-1.69%) | $4.82 | $4.56 | 175.60 K | $357.69 M |
| 08/17/2026 | $4.67 | $4.77 (2.14%) | $4.80 | $4.66 | 164.84 K | $366.14 M |
| 08/14/2026 | $4.82 | $4.74 (-1.66%) | $4.87 | $4.69 | 47.30 K | $363.83 M |
| 08/13/2026 | $4.73 | $4.83 (2.11%) | $4.85 | $4.73 | 68.94 K | $370.74 M |
| 08/12/2026 | $4.84 | $4.76 (-1.65%) | $4.86 | $4.75 | 49.20 K | $365.37 M |
| 08/11/2026 | $4.80 | $4.83 (0.63%) | $4.88 | $4.79 | 79.71 K | $370.74 M |
| 08/10/2026 | $4.90 | $4.69 (-4.29%) | $4.90 | $4.67 | 78.65 K | $359.99 M |
| 08/07/2026 | $4.77 | $4.89 (2.52%) | $4.93 | $4.75 | 239.10 K | $375.35 M |
| 08/06/2026 | $4.75 | $4.70 (-1.05%) | $4.82 | $4.70 | 146.34 K | $360.76 M |
| 08/05/2026 | $4.89 | $4.75 (-2.86%) | $4.89 | $4.70 | 171.72 K | $364.60 M |
| 08/04/2026 | $4.65 | $4.84 (4.09%) | $4.95 | $4.61 | 447.30 K | $371.51 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.
