Tsaker New Energy Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.18	1.24	1.06	1.15	1.15	0.88%	11,739,000
May 27, 2026	0.98	1.14	0.96	1.14	1.14	21.28%	12,494,000
May 26, 2026	0.88	0.98	0.88	0.94	0.94	-1.57%	5,137,500
May 22, 2026	0.86	0.99	0.86	0.96	0.96	11.63%	5,855,000
May 21, 2026	0.85	0.87	0.82	0.86	0.86	3.61%	1,336,000
May 20, 2026	0.84	0.85	0.83	0.83	0.83	-	1,343,500
May 19, 2026	0.84	0.84	0.81	0.83	0.83	1.22%	378,185
May 18, 2026	0.84	0.84	0.79	0.82	0.82	-2.38%	2,657,500
May 15, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	2,011,000
May 14, 2026	0.85	0.86	0.83	0.86	0.86	2.38%	505,000
May 13, 2026	0.83	0.87	0.82	0.84	0.84	1.20%	1,243,000
May 12, 2026	0.86	0.86	0.83	0.83	0.83	-2.35%	356,000
May 11, 2026	0.85	0.86	0.83	0.85	0.85	-	493,500
May 8, 2026	0.84	0.86	0.82	0.85	0.85	2.41%	683,500
May 7, 2026	0.86	0.88	0.82	0.83	0.83	-4.60%	2,217,460
May 6, 2026	0.93	0.93	0.84	0.87	0.87	-3.33%	1,019,000
May 5, 2026	0.87	0.92	0.86	0.90	0.90	5.88%	3,059,500
May 4, 2026	0.86	0.87	0.82	0.85	0.85	1.19%	950,500
Apr 30, 2026	0.86	0.86	0.82	0.84	0.84	-	318,000
Apr 29, 2026	0.82	0.84	0.80	0.84	0.84	1.20%	1,985,500
Apr 28, 2026	0.82	0.83	0.80	0.83	0.83	1.22%	978,000
Apr 27, 2026	0.87	0.87	0.81	0.82	0.82	-3.53%	780,000
Apr 24, 2026	0.87	0.87	0.82	0.85	0.85	2.41%	107,000
Apr 23, 2026	0.88	0.88	0.83	0.83	0.83	-4.60%	81,500
Apr 22, 2026	0.85	0.88	0.83	0.87	0.87	-	999,500
Apr 21, 2026	0.85	0.87	0.82	0.87	0.87	6.10%	1,478,500
Apr 20, 2026	0.81	0.83	0.79	0.82	0.82	2.50%	334,000
Apr 17, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	746,000
Apr 16, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	856,000
Apr 15, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	342,000
Apr 14, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	138,500
Apr 13, 2026	0.84	0.85	0.80	0.83	0.83	2.47%	324,500
Apr 10, 2026	0.82	0.83	0.80	0.81	0.81	1.25%	326,500
Apr 9, 2026	0.85	0.85	0.80	0.80	0.80	-5.88%	838,000
Apr 8, 2026	0.84	0.86	0.81	0.85	0.85	1.19%	785,500
Apr 2, 2026	0.85	0.85	0.82	0.84	0.84	1.20%	117,000
Apr 1, 2026	0.84	0.85	0.82	0.83	0.83	-	791,500
Mar 31, 2026	0.88	0.89	0.81	0.83	0.83	-5.68%	2,478,500
Mar 30, 2026	0.92	0.92	0.86	0.88	0.88	-1.12%	1,544,500
Mar 27, 2026	0.85	0.89	0.85	0.89	0.89	2.30%	949,000
Mar 26, 2026	0.89	0.89	0.84	0.87	0.87	-	628,500
Mar 25, 2026	0.84	0.90	0.82	0.87	0.87	3.57%	499,500
Mar 24, 2026	0.82	0.85	0.82	0.84	0.84	2.44%	172,500
Mar 23, 2026	0.85	0.85	0.81	0.82	0.82	-2.38%	633,500
Mar 20, 2026	0.89	0.89	0.83	0.84	0.84	-5.62%	706,500
Mar 19, 2026	0.93	0.93	0.87	0.89	0.89	-3.26%	270,500
Mar 18, 2026	0.88	0.93	0.87	0.92	0.92	3.37%	2,917,500
Mar 17, 2026	0.89	0.90	0.86	0.89	0.89	1.14%	1,028,000
Mar 16, 2026	0.88	0.91	0.84	0.88	0.88	6.02%	1,736,000
Mar 13, 2026	0.86	0.86	0.82	0.83	0.83	-2.35%	403,500