Lesaka Technologies, Inc. LSAK
NASDAQ · United States · Technology Services
$4.21-0.12 (-2.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.33 | +4.84% | $4.14 | $4.34 | $4.11 | 460.40K |
| 2026-09-29 | $4.13 | -0.96% | $4.16 | $4.20 | $4.11 | 73.70K |
| 2026-09-28 | $4.17 | -0.24% | $4.22 | $4.31 | $4.16 | 193.60K |
| 2026-09-25 | $4.18 | +0.72% | $4.15 | $4.22 | $4.09 | 109.80K |
| 2026-09-24 | $4.15 | -1.43% | $4.21 | $4.24 | $4.05 | 172.20K |
| 2026-09-23 | $4.21 | -0.47% | $4.21 | $4.31 | $4.20 | 769.10K |
| 2026-09-22 | $4.23 | +1.20% | $4.20 | $4.28 | $4.13 | 215.10K |
| 2026-09-21 | $4.18 | -0.48% | $4.22 | $4.24 | $4.14 | 107.40K |
| 2026-09-18 | $4.20 | -0.94% | $4.26 | $4.28 | $4.17 | 154.60K |
| 2026-09-17 | $4.24 | 0.00% | $4.26 | $4.35 | $4.19 | 86.40K |
| 2026-09-16 | $4.24 | -0.47% | $4.31 | $4.42 | $4.22 | 152.70K |
| 2026-09-15 | $4.26 | +2.40% | $4.18 | $4.30 | $4.11 | 160.40K |
| 2026-09-14 | $4.16 | -2.58% | $4.26 | $4.29 | $4.11 | 133.30K |
| 2026-09-11 | $4.27 | -4.90% | $4.49 | $4.49 | $4.19 | 152.00K |
| 2026-09-10 | $4.49 | -2.18% | $4.51 | $4.68 | $4.29 | 172.70K |
| 2026-09-09 | $4.59 | +1.55% | $4.58 | $4.66 | $4.50 | 141.90K |
| 2026-09-08 | $4.52 | 0.00% | $4.59 | $4.63 | $4.41 | 100.30K |
| 2026-09-04 | $4.52 | -1.95% | $4.61 | $4.61 | $4.51 | 33.80K |
| 2026-09-03 | $4.61 | +5.73% | $4.39 | $4.61 | $4.39 | 112.10K |
| 2026-09-02 | $4.36 | -2.46% | $4.47 | $4.52 | $4.32 | 67.20K |
| 2026-09-01 | $4.47 | -1.97% | $4.57 | $4.58 | $4.46 | 49.90K |
| 2026-08-31 | $4.56 | -1.08% | $4.60 | $4.71 | $4.56 | 103.30K |
| 2026-08-28 | $4.61 | +1.10% | $4.60 | $4.68 | $4.56 | 102.00K |
| 2026-08-27 | $4.56 | +0.22% | $4.54 | $4.76 | $4.54 | 84.70K |
| 2026-08-26 | $4.55 | +0.44% | $4.56 | $4.68 | $4.53 | 73.90K |
| 2026-08-25 | $4.53 | -0.88% | $4.55 | $4.65 | $4.53 | 72.70K |
| 2026-08-24 | $4.57 | -0.65% | $4.62 | $4.64 | $4.55 | 70.30K |
| 2026-08-21 | $4.60 | +0.88% | $4.55 | $4.61 | $4.52 | 54.70K |
| 2026-08-20 | $4.56 | -2.56% | $4.67 | $4.70 | $4.55 | 49.70K |
| 2026-08-19 | $4.68 | +0.43% | $4.66 | $4.79 | $4.62 | 156.00K |
| 2026-08-18 | $4.66 | -2.31% | $4.74 | $4.82 | $4.56 | 175.60K |
| 2026-08-17 | $4.77 | +0.63% | $4.67 | $4.80 | $4.66 | 164.80K |
| 2026-08-14 | $4.74 | -1.86% | $4.82 | $4.87 | $4.69 | 47.30K |
| 2026-08-13 | $4.83 | +1.47% | $4.73 | $4.85 | $4.73 | 68.90K |
| 2026-08-12 | $4.76 | -1.45% | $4.84 | $4.86 | $4.75 | 49.20K |
| 2026-08-11 | $4.83 | +2.99% | $4.80 | $4.88 | $4.79 | 79.70K |
| 2026-08-10 | $4.69 | -4.09% | $4.90 | $4.90 | $4.67 | 78.60K |
| 2026-08-07 | $4.89 | +4.04% | $4.77 | $4.93 | $4.75 | 239.10K |
| 2026-08-06 | $4.70 | -1.05% | $4.75 | $4.82 | $4.70 | 146.30K |
| 2026-08-05 | $4.75 | -1.86% | $4.89 | $4.89 | $4.70 | 171.70K |
| 2026-08-04 | $4.84 | +3.64% | $4.65 | $4.95 | $4.61 | 446.90K |
| 2026-08-03 | $4.67 | +1.08% | $4.67 | $4.77 | $4.64 | 60.10K |
| 2026-07-31 | $4.62 | -0.65% | $4.68 | $4.75 | $4.62 | 49.90K |
| 2026-07-30 | $4.65 | +4.03% | $4.52 | $4.81 | $4.52 | 71.00K |
| 2026-07-29 | $4.47 | -2.19% | $4.59 | $4.59 | $4.43 | 39.80K |
| 2026-07-28 | $4.57 | 0.00% | $4.57 | $4.65 | $4.56 | 31.70K |
| 2026-07-27 | $4.57 | +1.11% | $4.63 | $4.65 | $4.53 | 38.60K |
| 2026-07-24 | $4.52 | -4.84% | $4.73 | $4.73 | $4.52 | 62.00K |
| 2026-07-23 | $4.75 | +3.04% | $4.62 | $4.80 | $4.58 | 203.70K |
| 2026-07-22 | $4.61 | -2.95% | $4.77 | $4.80 | $4.56 | 75.40K |
| 2026-07-21 | $4.75 | -0.21% | $4.80 | $4.83 | $4.72 | 632.50K |
| 2026-07-20 | $4.76 | -0.21% | $4.75 | $4.81 | $4.61 | 83.00K |
| 2026-07-17 | $4.77 | -0.63% | $4.80 | $4.88 | $4.72 | 105.70K |
| 2026-07-16 | $4.80 | -1.23% | $4.84 | $4.91 | $4.77 | 157.10K |
| 2026-07-15 | $4.86 | 0.00% | $4.88 | $4.92 | $4.86 | 87.30K |
| 2026-07-14 | $4.86 | +0.41% | $4.86 | $4.88 | $4.82 | 57.80K |
| 2026-07-13 | $4.84 | -0.21% | $4.80 | $4.90 | $4.80 | 56.30K |
| 2026-07-10 | $4.85 | -0.21% | $4.88 | $4.90 | $4.82 | 69.10K |
| 2026-07-09 | $4.86 | +0.83% | $4.85 | $4.88 | $4.82 | 56.40K |
| 2026-07-08 | $4.82 | -1.03% | $4.90 | $4.90 | $4.81 | 72.30K |
| 2026-07-07 | $4.87 | 0.00% | $4.88 | $4.94 | $4.82 | 109.70K |
| 2026-07-06 | $4.87 | -0.61% | $4.90 | $4.91 | $4.75 | 90.80K |
| 2026-07-02 | $4.90 | -1.01% | $4.93 | $5.01 | $4.80 | 194.60K |
| 2026-07-01 | $4.95 | -0.40% | $4.94 | $5.04 | $4.90 | 141.70K |
| 2026-06-30 | $4.97 | +3.97% | $4.76 | $4.99 | $4.60 | 547.60K |
| 2026-06-29 | $4.78 | +1.92% | $4.61 | $4.85 | $4.61 | 141.20K |
| 2026-06-26 | $4.69 | +3.08% | $4.55 | $4.72 | $4.54 | 195.50K |
| 2026-06-25 | $4.55 | -1.09% | $4.60 | $4.60 | $4.54 | 49.20K |
| 2026-06-24 | $4.60 | -0.22% | $4.58 | $4.65 | $4.55 | 126.90K |
| 2026-06-23 | $4.61 | 0.00% | $4.62 | $4.72 | $4.58 | 88.20K |
| 2026-06-22 | $4.61 | +1.77% | $4.57 | $4.72 | $4.57 | 203.40K |
| 2026-06-18 | $4.53 | -0.44% | $4.56 | $4.70 | $4.50 | 57.60K |
| 2026-06-17 | $4.55 | -2.57% | $4.69 | $4.73 | $4.51 | 85.00K |
| 2026-06-16 | $4.67 | -0.64% | $4.71 | $4.77 | $4.66 | 60.00K |
| 2026-06-15 | $4.70 | 0.00% | $4.70 | $4.79 | $4.68 | 752.20K |
| 2026-06-12 | $4.70 | +0.21% | $4.75 | $4.84 | $4.69 | 85.90K |
| 2026-06-11 | $4.69 | -1.26% | $4.75 | $4.83 | $4.64 | 110.90K |
| 2026-06-10 | $4.75 | -3.06% | $4.85 | $4.90 | $4.75 | 69.30K |
| 2026-06-09 | $4.90 | +1.87% | $4.84 | $4.99 | $4.82 | 207.50K |
| 2026-06-08 | $4.81 | +1.05% | $4.75 | $4.94 | $4.75 | 213.10K |
| 2026-06-05 | $4.76 | -5.93% | $4.99 | $5.03 | $4.76 | 69.10K |
| 2026-06-04 | $5.06 | +4.33% | $4.89 | $5.08 | $4.88 | 173.30K |
| 2026-06-03 | $4.85 | +0.21% | $4.85 | $4.92 | $4.85 | 47.20K |
| 2026-06-02 | $4.84 | -0.21% | $4.85 | $4.89 | $4.82 | 39.30K |
| 2026-06-01 | $4.85 | -0.82% | $4.86 | $4.87 | $4.80 | 59.40K |
| 2026-05-29 | $4.89 | -0.20% | $4.90 | $4.96 | $4.88 | 52.10K |
| 2026-05-28 | $4.90 | -0.61% | $4.95 | $4.96 | $4.89 | 79.10K |
| 2026-05-27 | $4.93 | -2.38% | $5.03 | $5.04 | $4.91 | 66.60K |
| 2026-05-26 | $5.05 | +2.23% | $5.01 | $5.09 | $4.92 | 280.90K |
| 2026-05-22 | $4.94 | -1.00% | $5.01 | $5.02 | $4.89 | 458.40K |