Serko Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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 29, 2025	2.30	2.30	2.30	2.30	2.30	-	74
Sep 26, 2025	2.30	2.30	2.30	2.30	2.30	-	-
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 18, 2025	2.31	2.31	2.31	2.31	2.31	-	-
Sep 17, 2025	2.31	2.31	2.31	2.31	2.31	-0.86%	468
Sep 16, 2025	2.33	2.33	2.33	2.33	2.33	-9.34%	11,278
Sep 15, 2025	2.57	2.57	2.57	2.57	2.57	-	-
Sep 12, 2025	2.48	2.57	2.48	2.57	2.57	0.78%	11,278
Sep 11, 2025	2.55	2.55	2.55	2.55	2.55	-	-
Sep 10, 2025	2.41	2.60	2.41	2.55	2.55	15.91%	763
Sep 9, 2025	2.33	2.33	2.20	2.20	2.20	-5.58%	8,127
Sep 8, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Sep 5, 2025	2.33	2.33	2.33	2.33	2.33	-0.85%	595
Sep 4, 2025	2.35	2.36	2.35	2.35	2.35	-	1,402
Sep 3, 2025	2.31	2.35	2.31	2.35	2.35	2.62%	5,408
Sep 2, 2025	2.29	2.29	2.29	2.29	2.29	3.15%	118
Sep 1, 2025	2.22	2.23	2.22	2.22	2.22	-	1,616
Aug 31, 2025	2.22	2.22	2.22	2.22	2.22	0.91%	23
Aug 29, 2025	2.20	2.20	2.20	2.20	2.20	-6.78%	10,000
Aug 28, 2025	2.36	2.36	2.36	2.36	2.36	-	-
Aug 27, 2025	2.25	2.37	2.25	2.36	2.36	4.89%	3,425
Aug 26, 2025	2.24	2.25	2.24	2.25	2.25	-	861
Aug 25, 2025	2.25	2.25	2.25	2.25	2.25	-1.75%	873
Aug 22, 2025	2.30	2.30	2.29	2.29	2.29	-0.43%	8,649
Aug 21, 2025	2.31	2.31	2.30	2.30	2.30	-0.43%	11,318
Aug 20, 2025	2.31	2.31	2.31	2.31	2.31	-1.70%	5,084
Aug 19, 2025	2.35	2.35	2.35	2.35	2.35	2.17%	1,824
Aug 18, 2025	2.34	2.35	2.30	2.30	2.30	-0.43%	12,238
Aug 15, 2025	2.30	2.41	2.30	2.31	2.31	-4.15%	2,947
Aug 14, 2025	2.41	2.41	2.41	2.41	2.41	-	2,253
Aug 13, 2025	2.50	2.50	2.39	2.41	2.41	0.42%	31,393
Aug 12, 2025	2.50	2.50	2.40	2.40	2.40	-4.38%	5,900