Serko Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	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
Dec 10, 2025	2.42	2.43	2.42	2.43	2.43	0.83%	4
Dec 9, 2025	2.41	2.41	2.41	2.41	2.41	0.42%	5
Dec 8, 2025	2.40	2.40	2.40	2.40	2.40	-	6,938
Dec 4, 2025	2.40	2.40	2.40	2.40	2.40	-	400
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