Tsaker New Energy Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.81	0.81	0.78	0.80	0.80	1.27%	804,000
Jan 16, 2026	0.81	0.82	0.79	0.79	0.79	-2.47%	688,000
Jan 15, 2026	0.81	0.81	0.79	0.81	0.81	-1.22%	433,000
Jan 14, 2026	0.84	0.84	0.79	0.82	0.82	-	466,000
Jan 13, 2026	0.77	0.83	0.77	0.82	0.82	5.13%	1,171,500
Jan 12, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	1,011,000
Jan 9, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	528,000
Jan 8, 2026	0.79	0.80	0.77	0.79	0.79	1.28%	428,000
Jan 7, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	190,000
Jan 6, 2026	0.79	0.80	0.78	0.79	0.79	-2.47%	422,000
Jan 5, 2026	0.84	0.84	0.78	0.81	0.81	1.25%	373,500
Jan 2, 2026	0.80	0.80	0.77	0.80	0.80	1.27%	125,000
Dec 31, 2025	0.80	0.80	0.79	0.79	0.79	2.60%	13,000
Dec 30, 2025	0.78	0.80	0.75	0.77	0.77	-2.53%	567,000
Dec 29, 2025	0.81	0.82	0.78	0.79	0.79	-3.66%	273,500
Dec 24, 2025	0.80	0.83	0.80	0.82	0.82	5.13%	340,082
Dec 23, 2025	0.79	0.82	0.77	0.78	0.78	-1.27%	148,000
Dec 22, 2025	0.83	0.83	0.77	0.79	0.79	-	90,500
Dec 19, 2025	0.79	0.80	0.78	0.79	0.79	1.28%	69,500
Dec 18, 2025	0.80	0.80	0.77	0.78	0.78	-1.27%	116,000
Dec 17, 2025	0.80	0.80	0.78	0.79	0.79	1.28%	185,500
Dec 16, 2025	0.80	0.82	0.77	0.78	0.78	-6.02%	627,000
Dec 15, 2025	0.85	0.85	0.80	0.83	0.83	1.22%	862,500
Dec 12, 2025	0.82	0.82	0.79	0.82	0.82	1.23%	364,500
Dec 11, 2025	0.80	0.83	0.79	0.81	0.81	1.25%	448,000
Dec 10, 2025	0.80	0.80	0.77	0.80	0.80	-	415,500
Dec 9, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	310,000
Dec 8, 2025	0.85	0.85	0.80	0.82	0.82	1.23%	449,638
Dec 5, 2025	0.86	0.86	0.80	0.81	0.81	-1.22%	318,500
Dec 4, 2025	0.84	0.84	0.80	0.82	0.82	1.23%	316,000
Dec 3, 2025	0.83	0.83	0.80	0.81	0.81	1.25%	273,500
Dec 2, 2025	0.84	0.84	0.79	0.80	0.80	-2.44%	586,500
Dec 1, 2025	0.85	0.86	0.81	0.82	0.82	-2.38%	527,000
Nov 28, 2025	0.82	0.84	0.81	0.84	0.84	2.44%	694,000
Nov 27, 2025	0.81	0.83	0.80	0.82	0.82	-	158,500
Nov 26, 2025	0.84	0.84	0.79	0.82	0.82	1.23%	848,500
Nov 25, 2025	0.80	0.85	0.79	0.81	0.81	2.53%	781,000
Nov 24, 2025	0.86	0.86	0.75	0.79	0.79	-2.47%	666,500
Nov 21, 2025	0.80	0.84	0.74	0.81	0.81	2.53%	2,050,000
Nov 20, 2025	0.83	0.87	0.77	0.79	0.79	-5.95%	1,603,000
Nov 19, 2025	0.86	0.86	0.81	0.84	0.84	1.20%	1,335,500
Nov 18, 2025	0.93	0.93	0.82	0.83	0.83	-10.75%	4,953,500
Nov 17, 2025	0.91	0.95	0.91	0.93	0.93	2.20%	2,062,500
Nov 14, 2025	0.92	0.93	0.90	0.91	0.91	-3.19%	2,389,500
Nov 13, 2025	0.89	0.96	0.87	0.94	0.94	10.59%	9,588,402
Nov 12, 2025	0.89	0.92	0.83	0.85	0.85	-7.61%	4,432,000
Nov 11, 2025	0.89	0.95	0.86	0.92	0.92	10.84%	13,485,000
Nov 10, 2025	0.80	0.87	0.80	0.83	0.83	9.21%	3,445,000
Nov 7, 2025	0.72	0.84	0.71	0.76	0.76	5.56%	3,210,000
Nov 6, 2025	0.72	0.72	0.68	0.72	0.72	2.86%	770,000