Serko Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.26	2.40	2.26	2.40	2.40	4.35%	2,424
Dec 2, 2025	2.36	2.36	2.30	2.30	2.30	-2.54%	10,824
Dec 1, 2025	2.38	2.38	2.36	2.36	2.36	-	3,000
Nov 28, 2025	2.36	2.36	2.36	2.36	2.36	4.42%	9,027
Nov 27, 2025	2.25	2.26	2.25	2.26	2.26	0.44%	7,882
Nov 26, 2025	2.25	2.25	2.25	2.25	2.25	-4.66%	1,741
Nov 25, 2025	2.30	2.36	2.26	2.36	2.36	3.96%	6,911
Nov 24, 2025	2.21	2.27	2.21	2.27	2.27	2.25%	2,356
Nov 19, 2025	2.22	2.22	2.22	2.22	2.22	-	997
Nov 18, 2025	2.21	2.31	2.21	2.22	2.22	0.91%	19,563
Nov 17, 2025	2.32	2.32	2.20	2.20	2.20	-5.98%	1,057
Nov 14, 2025	2.34	2.34	2.30	2.34	2.34	-	52,373
Nov 13, 2025	2.24	2.34	2.24	2.34	2.34	4.46%	35,388
Nov 12, 2025	2.23	2.24	2.23	2.24	2.24	0.90%	1,221
Nov 11, 2025	2.15	2.23	2.15	2.22	2.22	5.71%	3,457
Nov 10, 2025	2.03	2.10	2.02	2.10	2.10	3.45%	5,659
Nov 7, 2025	2.15	2.16	2.03	2.03	2.03	-4.25%	10,076
Nov 6, 2025	2.15	2.18	2.12	2.12	2.12	-1.40%	5,622
Nov 5, 2025	2.30	2.30	2.15	2.15	2.15	-6.52%	4,344
Nov 4, 2025	2.33	2.35	2.30	2.30	2.30	-6.88%	1,961
Nov 3, 2025	2.37	2.53	2.37	2.47	2.47	1.65%	1,077
Oct 31, 2025	2.44	2.44	2.43	2.43	2.43	-2.41%	4,965
Oct 30, 2025	2.41	2.50	2.41	2.49	2.49	-	11,699
Oct 29, 2025	2.45	2.50	2.45	2.49	2.49	7.33%	409
Oct 28, 2025	2.32	2.32	2.32	2.32	2.32	-	1,023
Oct 24, 2025	2.32	2.32	2.32	2.32	2.32	-3.33%	2,540
Oct 23, 2025	2.42	2.42	2.40	2.40	2.40	-0.41%	1,409
Oct 22, 2025	2.41	2.41	2.41	2.41	2.41	1.26%	1,768
Oct 21, 2025	2.39	2.39	2.38	2.38	2.38	-8.11%	842
Oct 20, 2025	2.59	2.59	2.59	2.59	2.59	0.78%	2
Oct 17, 2025	2.57	2.57	2.57	2.57	2.57	-	733
Oct 16, 2025	2.57	2.57	2.57	2.57	2.57	-0.77%	854
Oct 15, 2025	2.37	2.60	2.37	2.59	2.59	7.02%	14,582
Oct 14, 2025	2.42	2.42	2.42	2.42	2.42	-	674
Oct 13, 2025	2.49	2.55	2.42	2.42	2.42	0.41%	2,247
Oct 10, 2025	2.33	2.41	2.33	2.41	2.41	-3.60%	5,508
Oct 9, 2025	2.45	2.50	2.42	2.50	2.50	3.31%	5,423
Oct 8, 2025	2.42	2.57	2.42	2.42	2.42	-	250
Oct 7, 2025	2.42	2.43	2.42	2.42	2.42	0.41%	2,422
Oct 6, 2025	2.35	2.41	2.35	2.41	2.41	4.78%	9,852
Oct 3, 2025	2.30	2.30	2.30	2.30	2.30	0.88%	5,268
Oct 2, 2025	2.40	2.40	2.28	2.28	2.28	-2.98%	839
Oct 1, 2025	2.35	2.40	2.35	2.35	2.35	0.43%	3,821
Sep 30, 2025	2.30	2.34	2.30	2.34	2.34	1.74%	3,498
Sep 25, 2025	2.29	2.33	2.28	2.30	2.30	-4.96%	913
Sep 24, 2025	2.42	2.42	2.42	2.42	2.42	-1.22%	604
Sep 23, 2025	2.46	2.46	2.45	2.45	2.45	1.66%	162
Sep 22, 2025	2.34	2.41	2.34	2.41	2.41	2.99%	111
Sep 19, 2025	2.35	2.35	2.34	2.34	2.34	1.30%	340
Sep 17, 2025	2.31	2.31	2.31	2.31	2.31	-0.86%	468