Tsaker New Energy Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.94	0.94	0.89	0.91	0.91	-3.19%	493,500
Feb 12, 2026	0.98	0.98	0.91	0.94	0.94	-	720,500
Feb 11, 2026	0.96	0.98	0.93	0.94	0.94	-1.05%	409,000
Feb 10, 2026	0.97	0.97	0.93	0.95	0.95	-1.04%	547,000
Feb 9, 2026	0.96	0.98	0.94	0.96	0.96	-1.03%	614,000
Feb 6, 2026	0.92	0.98	0.89	0.97	0.97	6.59%	4,530,500
Feb 5, 2026	0.94	0.94	0.89	0.91	0.91	-3.19%	1,687,000
Feb 4, 2026	0.94	0.95	0.91	0.94	0.94	-	177,000
Feb 3, 2026	0.88	0.94	0.88	0.94	0.94	4.44%	289,500
Feb 2, 2026	0.96	0.96	0.88	0.90	0.90	-5.26%	1,743,000
Jan 30, 2026	0.99	0.99	0.90	0.95	0.95	-3.06%	2,199,000
Jan 29, 2026	0.88	1.00	0.88	0.98	0.98	10.11%	10,644,500
Jan 28, 2026	0.91	0.91	0.87	0.89	0.89	-	1,949,000
Jan 27, 2026	0.92	0.93	0.87	0.89	0.89	-	1,898,000
Jan 26, 2026	0.90	0.90	0.86	0.89	0.89	-1.11%	1,326,500
Jan 23, 2026	0.90	0.96	0.89	0.90	0.90	2.27%	2,881,000
Jan 22, 2026	0.85	0.91	0.85	0.88	0.88	4.76%	7,251,000
Jan 21, 2026	0.79	0.86	0.78	0.84	0.84	7.69%	1,795,000
Jan 20, 2026	0.79	0.80	0.78	0.78	0.78	-2.50%	451,000
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