Serko Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.74	1.76	1.71	1.76	-	3.54%	7,447
Mar 12, 2026	1.70	1.71	1.70	1.70	1.70	1.50%	1,651
Mar 11, 2026	1.57	1.68	1.57	1.67	1.67	6.71%	2,653
Mar 6, 2026	1.56	1.57	1.50	1.57	1.57	-	20,788
Mar 5, 2026	1.61	1.62	1.55	1.57	1.57	-2.80%	3,346
Mar 4, 2026	1.62	1.62	1.61	1.61	1.61	-3.01%	720
Mar 3, 2026	1.80	1.80	1.66	1.66	1.66	0.61%	7,961
Mar 2, 2026	1.65	1.65	1.65	1.65	1.65	7.49%	2,581
Feb 27, 2026	1.51	1.54	1.51	1.54	1.54	-21.28%	169
Feb 26, 2026	1.95	1.95	1.95	1.95	1.95	-	551
Feb 24, 2026	1.95	1.95	1.95	1.95	1.95	-0.51%	1,000
Feb 20, 2026	1.96	1.96	1.96	1.96	1.96	-0.76%	2,531
Feb 18, 2026	1.98	1.98	1.98	1.98	1.98	-1.00%	2,606
Feb 16, 2026	2.00	2.00	2.00	2.00	2.00	0.50%	150
Feb 13, 2026	2.00	2.00	1.99	1.99	1.99	-1.24%	3,363
Feb 12, 2026	2.10	2.20	2.01	2.01	2.01	-8.64%	4,494
Feb 11, 2026	2.20	2.20	2.20	2.20	2.20	-	496
Feb 10, 2026	2.20	2.20	2.20	2.20	2.20	-	2,298
Feb 9, 2026	2.38	2.38	2.20	2.20	2.20	-7.17%	990
Feb 6, 2026	2.37	2.37	2.37	2.37	2.37	2.16%	159
Feb 5, 2026	2.22	2.32	2.22	2.32	2.32	4.50%	925
Feb 4, 2026	2.40	2.40	2.22	2.22	2.22	-10.48%	2,234
Feb 3, 2026	2.48	2.48	2.48	2.48	2.48	3.33%	3
Feb 2, 2026	2.40	2.40	2.40	2.40	2.40	-	375
Jan 30, 2026	2.41	2.41	2.40	2.40	2.40	-5.88%	346
Jan 28, 2026	2.55	2.55	2.55	2.55	2.55	-	809
Jan 27, 2026	2.55	2.55	2.55	2.55	2.55	-	1,191
Jan 22, 2026	2.54	2.55	2.39	2.55	2.55	-	2,615
Jan 20, 2026	2.55	2.55	2.55	2.55	2.55	-1.54%	100
Jan 19, 2026	2.54	2.59	2.54	2.59	2.59	-1.15%	56
Jan 16, 2026	2.62	2.62	2.62	2.62	2.62	-2.24%	4
Jan 15, 2026	2.68	2.68	2.68	2.68	2.68	-1.47%	300
Jan 13, 2026	2.70	2.72	2.70	2.72	2.72	0.74%	4,939
Jan 12, 2026	2.56	2.70	2.56	2.70	2.70	1.89%	671
Jan 9, 2026	2.65	2.65	2.65	2.65	2.65	-	367
Jan 8, 2026	2.67	2.67	2.54	2.65	2.65	-1.49%	1,830
Jan 7, 2026	2.68	2.72	2.68	2.69	2.69	-0.37%	5,624
Jan 6, 2026	2.55	2.70	2.55	2.70	2.70	6.30%	6,077
Jan 5, 2026	2.63	2.63	2.54	2.54	2.54	-2.68%	1,933
Dec 30, 2025	2.61	2.61	2.61	2.61	2.61	-1.14%	184
Dec 29, 2025	2.64	2.68	2.61	2.64	2.64	3.94%	4,891
Dec 24, 2025	2.54	2.54	2.54	2.54	2.54	-	4,088
Dec 23, 2025	2.60	2.60	2.54	2.54	2.54	-	511
Dec 22, 2025	2.54	2.54	2.54	2.54	2.54	-	286
Dec 19, 2025	2.55	2.55	2.54	2.54	2.54	-3.79%	190
Dec 18, 2025	2.66	2.66	2.64	2.64	2.64	0.76%	1,097
Dec 16, 2025	2.62	2.62	2.62	2.62	2.62	-0.76%	896
Dec 15, 2025	2.60	2.64	2.55	2.64	2.64	3.53%	7,464
Dec 12, 2025	2.45	2.57	2.45	2.55	2.55	0.99%	8,633
Dec 11, 2025	2.50	2.55	2.50	2.53	2.53	3.91%	9,490