Lesaka Technologies, Inc. - Common Stock (LSAK)
4.3601
+0.0001 (0.00%)
NASDAQ · Last Trade: Dec 16th, 1:50 PM EST
Historical Prices For Lesaka Technologies, Inc. - Common Stock (LSAK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 4.33 | 4.37 | 4.29 | 4.36 | 6,595 | 4.36 |
| 12/12/2025 | 4.43 | 4.44 | 4.30 | 4.44 | 6,713 | 4.44 |
| 12/11/2025 | 4.45 | 4.45 | 4.30 | 4.39 | 22,501 | 4.39 |
| 12/10/2025 | 4.26 | 4.50 | 4.26 | 4.42 | 59,662 | 4.42 |
| 12/09/2025 | 4.16 | 4.25 | 4.04 | 4.21 | 33,143 | 4.21 |
| 12/08/2025 | 4.15 | 4.19 | 4.05 | 4.15 | 12,929 | 4.15 |
| 12/05/2025 | 4.05 | 4.19 | 4.00 | 4.06 | 34,568 | 4.06 |
| 12/04/2025 | 4.01 | 4.09 | 3.90 | 4.09 | 53,943 | 4.09 |
| 12/03/2025 | 3.79 | 3.94 | 3.79 | 3.86 | 26,919 | 3.86 |
| 12/02/2025 | 3.73 | 3.92 | 3.71 | 3.79 | 59,088 | 3.79 |
| 12/01/2025 | 3.70 | 3.92 | 3.70 | 3.73 | 43,906 | 3.73 |
| 11/28/2025 | 3.77 | 3.97 | 3.68 | 3.71 | 46,316 | 3.71 |
| 11/26/2025 | 3.79 | 3.89 | 3.76 | 3.77 | 13,738 | 3.77 |
| 11/25/2025 | 3.94 | 3.94 | 3.71 | 3.78 | 43,833 | 3.78 |
| 11/24/2025 | 3.90 | 3.94 | 3.71 | 3.94 | 6,566 | 3.94 |
| 11/21/2025 | 3.82 | 3.97 | 3.77 | 3.90 | 21,639 | 3.90 |
| 11/20/2025 | 3.82 | 3.90 | 3.73 | 3.81 | 5,711 | 3.81 |
| 11/19/2025 | 3.80 | 3.89 | 3.68 | 3.83 | 39,571 | 3.83 |
| 11/18/2025 | 3.83 | 3.92 | 3.62 | 3.76 | 233,361 | 3.76 |
| 11/17/2025 | 3.77 | 3.84 | 3.72 | 3.81 | 15,365 | 3.81 |
| 11/14/2025 | 3.86 | 4.00 | 3.72 | 3.82 | 26,837 | 3.82 |
| 11/13/2025 | 3.81 | 4.10 | 3.75 | 3.90 | 24,795 | 3.90 |
| 11/12/2025 | 3.92 | 3.96 | 3.69 | 3.83 | 25,521 | 3.83 |
| 11/11/2025 | 3.80 | 3.96 | 3.63 | 3.89 | 136,434 | 3.89 |
| 11/10/2025 | 4.05 | 4.05 | 3.63 | 3.86 | 26,127 | 3.86 |
| 11/07/2025 | 4.09 | 4.16 | 3.89 | 4.13 | 25,418 | 4.13 |
| 11/06/2025 | 4.20 | 4.26 | 3.99 | 4.15 | 11,670 | 4.15 |
| 11/05/2025 | 4.18 | 4.28 | 4.15 | 4.20 | 21,014 | 4.20 |
| 11/04/2025 | 4.35 | 4.39 | 4.03 | 4.17 | 34,789 | 4.17 |
| 11/03/2025 | 4.35 | 4.39 | 4.33 | 4.35 | 45,056 | 4.35 |
| 10/31/2025 | 4.40 | 4.40 | 4.25 | 4.30 | 27,471 | 4.30 |
| 10/30/2025 | 4.35 | 4.46 | 4.29 | 4.29 | 27,086 | 4.29 |
| 10/29/2025 | 4.38 | 4.40 | 4.30 | 4.36 | 5,644 | 4.36 |
| 10/28/2025 | 4.32 | 4.37 | 4.30 | 4.32 | 3,599 | 4.32 |
| 10/27/2025 | 4.36 | 4.36 | 4.19 | 4.35 | 14,161 | 4.35 |
| 10/24/2025 | 4.48 | 4.48 | 4.34 | 4.35 | 10,797 | 4.35 |
| 10/23/2025 | 4.25 | 4.42 | 4.11 | 4.42 | 11,793 | 4.42 |
| 10/22/2025 | 4.20 | 4.37 | 4.20 | 4.22 | 37,092 | 4.22 |
| 10/21/2025 | 4.22 | 4.31 | 4.22 | 4.23 | 19,358 | 4.23 |
| 10/20/2025 | 4.24 | 4.33 | 4.04 | 4.16 | 34,648 | 4.16 |
| 10/17/2025 | 4.25 | 4.36 | 4.18 | 4.18 | 34,984 | 4.18 |
| 10/16/2025 | 4.13 | 4.35 | 4.12 | 4.25 | 34,370 | 4.25 |
| 10/15/2025 | 3.95 | 4.12 | 3.92 | 4.08 | 34,124 | 4.08 |
| 10/14/2025 | 4.10 | 4.10 | 3.91 | 3.91 | 41,990 | 3.91 |
| 10/13/2025 | 4.15 | 4.16 | 4.07 | 4.16 | 18,574 | 4.16 |
| 10/10/2025 | 4.11 | 4.12 | 4.01 | 4.12 | 25,100 | 4.12 |
| 10/09/2025 | 4.22 | 4.23 | 4.08 | 4.09 | 69,437 | 4.09 |
| 10/08/2025 | 4.25 | 4.26 | 4.15 | 4.20 | 51,344 | 4.20 |
| 10/07/2025 | 4.24 | 4.31 | 4.16 | 4.29 | 22,607 | 4.29 |
| 10/06/2025 | 4.34 | 4.35 | 4.20 | 4.29 | 36,369 | 4.29 |
| 10/03/2025 | 4.26 | 4.34 | 4.17 | 4.26 | 46,947 | 4.26 |
| 10/02/2025 | 4.20 | 4.25 | 4.17 | 4.25 | 60,051 | 4.25 |
| 10/01/2025 | 4.11 | 4.25 | 4.11 | 4.18 | 49,066 | 4.18 |
| 9/30/2025 | 4.08 | 4.29 | 4.07 | 4.15 | 101,805 | 4.15 |
| 9/29/2025 | 4.12 | 4.19 | 4.00 | 4.10 | 77,592 | 4.10 |
| 9/26/2025 | 4.16 | 4.24 | 4.09 | 4.16 | 16,125 | 4.16 |
| 9/25/2025 | 4.22 | 4.35 | 4.15 | 4.16 | 56,371 | 4.16 |
| 9/24/2025 | 4.27 | 4.27 | 4.21 | 4.25 | 2,508 | 4.25 |
| 9/23/2025 | 4.15 | 4.30 | 4.10 | 4.21 | 23,336 | 4.21 |
| 9/22/2025 | 4.16 | 4.38 | 4.10 | 4.10 | 37,657 | 4.10 |
| 9/19/2025 | 4.17 | 4.53 | 4.09 | 4.09 | 45,763 | 4.09 |
| 9/18/2025 | 4.11 | 4.33 | 4.11 | 4.18 | 29,755 | 4.18 |
| 9/17/2025 | 4.21 | 4.33 | 4.11 | 4.11 | 42,654 | 4.11 |
| 9/16/2025 | 4.45 | 4.51 | 4.21 | 4.30 | 67,586 | 4.30 |