5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-5.54%
3 MONTH PERFORMANCE
-7.44%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
-3.56%
1 YEAR PERFORMANCE
+2.22%
Lesaka Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2026 | $4.67 | $4.67 (0%) | $4.77 | $4.64 | 60.10 K | $358.46 M |
| 07/31/2026 | $4.68 | $4.62 (-1.28%) | $4.75 | $4.62 | 49.92 K | $354.62 M |
| 07/30/2026 | $4.52 | $4.65 (2.88%) | $4.81 | $4.52 | 71.01 K | $356.92 M |
| 07/29/2026 | $4.59 | $4.47 (-2.61%) | $4.59 | $4.43 | 39.80 K | $343.11 M |
| 07/28/2026 | $4.57 | $4.57 (0%) | $4.65 | $4.56 | 31.70 K | $350.78 M |
| 07/27/2026 | $4.63 | $4.57 (-1.3%) | $4.65 | $4.53 | 38.60 K | $350.78 M |
| 07/24/2026 | $4.73 | $4.52 (-4.44%) | $4.73 | $4.52 | 62.00 K | $346.95 M |
| 07/23/2026 | $4.62 | $4.75 (2.81%) | $4.80 | $4.58 | 203.70 K | $364.60 M |
| 07/22/2026 | $4.77 | $4.61 (-3.35%) | $4.80 | $4.56 | 75.43 K | $353.85 M |
| 07/21/2026 | $4.80 | $4.75 (-1.04%) | $4.83 | $4.72 | 632.50 K | $364.60 M |
| 07/20/2026 | $4.75 | $4.76 (0.21%) | $4.81 | $4.61 | 83.03 K | $365.37 M |
| 07/17/2026 | $4.80 | $4.77 (-0.63%) | $4.88 | $4.72 | 105.70 K | $366.14 M |
| 07/16/2026 | $4.84 | $4.80 (-0.83%) | $4.91 | $4.76 | 157.10 K | $368.44 M |
| 07/15/2026 | $4.88 | $4.86 (-0.41%) | $4.92 | $4.86 | 87.33 K | $373.04 M |
| 07/14/2026 | $4.86 | $4.86 (0%) | $4.88 | $4.82 | 57.83 K | $373.04 M |
| 07/13/2026 | $4.80 | $4.84 (0.83%) | $4.90 | $4.80 | 56.34 K | $371.51 M |
| 07/10/2026 | $4.88 | $4.85 (-0.61%) | $4.90 | $4.82 | 69.12 K | $372.28 M |
| 07/09/2026 | $4.85 | $4.86 (0.21%) | $4.88 | $4.82 | 56.40 K | $373.04 M |
| 07/08/2026 | $4.90 | $4.82 (-1.63%) | $4.90 | $4.81 | 72.30 K | $369.97 M |
| 07/07/2026 | $4.88 | $4.87 (-0.2%) | $4.94 | $4.82 | 109.73 K | $373.81 M |
| 07/06/2026 | $4.90 | $4.87 (-0.61%) | $4.91 | $4.75 | 90.81 K | $373.81 M |
| 07/02/2026 | $4.93 | $4.90 (-0.61%) | $5.01 | $4.80 | 195.22 K | $376.11 M |
| 07/01/2026 | $4.94 | $4.95 (0.2%) | $5.04 | $4.90 | 141.70 K | $379.95 M |
| 06/30/2026 | $4.76 | $4.97 (4.41%) | $4.99 | $4.60 | 547.60 K | $381.49 M |
| 06/29/2026 | $4.61 | $4.78 (3.69%) | $4.85 | $4.61 | 141.23 K | $366.90 M |
| 06/26/2026 | $4.55 | $4.69 (3.08%) | $4.72 | $4.54 | 195.50 K | $359.99 M |
| 06/25/2026 | $4.60 | $4.55 (-1.09%) | $4.60 | $4.54 | 49.20 K | $349.25 M |
| 06/24/2026 | $4.58 | $4.60 (0.44%) | $4.65 | $4.55 | 126.94 K | $353.09 M |
| 06/23/2026 | $4.62 | $4.61 (-0.22%) | $4.72 | $4.58 | 88.20 K | $353.85 M |
| 06/22/2026 | $4.57 | $4.61 (0.88%) | $4.72 | $4.57 | 203.42 K | $353.85 M |
| 06/18/2026 | $4.56 | $4.53 (-0.66%) | $4.70 | $4.50 | 57.60 K | $347.71 M |
| 06/17/2026 | $4.69 | $4.55 (-2.99%) | $4.73 | $4.51 | 85.05 K | $349.25 M |
| 06/16/2026 | $4.71 | $4.67 (-0.85%) | $4.77 | $4.66 | 60.04 K | $358.46 M |
| 06/15/2026 | $4.70 | $4.70 (0%) | $4.79 | $4.68 | 752.24 K | $360.76 M |
| 06/12/2026 | $4.75 | $4.70 (-1.05%) | $4.84 | $4.68 | 85.90 K | $360.76 M |
| 06/11/2026 | $4.75 | $4.69 (-1.26%) | $4.83 | $4.64 | 110.93 K | $359.99 M |
| 06/10/2026 | $4.85 | $4.75 (-2.06%) | $4.90 | $4.75 | 69.31 K | $364.60 M |
| 06/09/2026 | $4.84 | $4.90 (1.24%) | $4.99 | $4.82 | 207.50 K | $376.11 M |
| 06/08/2026 | $4.75 | $4.81 (1.26%) | $4.94 | $4.75 | 213.13 K | $369.21 M |
| 06/05/2026 | $4.99 | $4.76 (-4.61%) | $5.03 | $4.76 | 69.10 K | $365.37 M |
| 06/04/2026 | $4.89 | $5.06 (3.48%) | $5.08 | $4.88 | 173.32 K | $388.39 M |
| 06/03/2026 | $4.85 | $4.85 (0%) | $4.92 | $4.85 | 47.22 K | $372.28 M |
| 06/02/2026 | $4.85 | $4.84 (-0.21%) | $4.89 | $4.82 | 39.35 K | $371.51 M |
| 06/01/2026 | $4.86 | $4.85 (-0.21%) | $4.87 | $4.80 | 59.43 K | $372.28 M |
| 05/29/2026 | $4.90 | $4.89 (-0.2%) | $4.96 | $4.88 | 52.14 K | $375.35 M |
| 05/28/2026 | $4.95 | $4.90 (-1.01%) | $4.96 | $4.89 | 79.13 K | $376.11 M |
| 05/27/2026 | $5.03 | $4.93 (-1.99%) | $5.04 | $4.91 | 67.11 K | $378.42 M |
| 05/26/2026 | $5.01 | $5.05 (0.8%) | $5.09 | $4.92 | 280.90 K | $387.63 M |
| 05/22/2026 | $5.01 | $4.94 (-1.4%) | $5.02 | $4.89 | 458.40 K | $379.18 M |
| 05/21/2026 | $5.10 | $4.99 (-2.16%) | $5.11 | $4.95 | 123.20 K | $383.02 M |
| 05/20/2026 | $5.01 | $5.05 (0.8%) | $5.48 | $4.96 | 876.42 K | $387.63 M |
| 05/19/2026 | $5.27 | $4.99 (-5.31%) | $5.31 | $4.81 | 188.70 K | $383.02 M |
| 05/18/2026 | $5.14 | $5.11 (-0.58%) | $5.19 | $4.99 | 244.10 K | $392.23 M |
| 05/15/2026 | $5.15 | $4.94 (-4.08%) | $5.19 | $4.74 | 252.70 K | $379.18 M |
| 05/14/2026 | $4.87 | $5.29 (8.62%) | $5.36 | $4.84 | 354.58 K | $406.05 M |
| 05/13/2026 | $4.86 | $4.81 (-1.03%) | $4.90 | $4.70 | 66.71 K | $369.21 M |
| 05/12/2026 | $5.00 | $4.85 (-3%) | $5.00 | $4.82 | 89.11 K | $372.28 M |
| 05/11/2026 | $4.90 | $4.99 (1.84%) | $5.00 | $4.86 | 151.22 K | $383.02 M |
| 05/08/2026 | $4.95 | $4.86 (-1.82%) | $4.95 | $4.82 | 29.50 K | $373.04 M |
| 05/07/2026 | $4.95 | $4.97 (0.4%) | $5.01 | $4.87 | 104.81 K | $381.49 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.
