Serko Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	2.75	2.75	2.70	2.73	2.73	1.11%	26,818
Sep 30, 2025	2.67	2.75	2.67	2.70	2.70	1.89%	51,333
Sep 29, 2025	2.58	2.65	2.56	2.65	2.65	2.32%	26,808
Sep 26, 2025	2.65	2.65	2.58	2.59	2.59	-2.63%	12,609
Sep 25, 2025	2.72	2.72	2.66	2.66	2.66	-1.48%	6,588
Sep 24, 2025	2.74	2.74	2.70	2.70	2.70	-2.17%	42,141
Sep 23, 2025	2.75	2.76	2.70	2.76	2.76	0.36%	35,942
Sep 22, 2025	2.78	2.80	2.74	2.75	2.75	-0.36%	60,128
Sep 19, 2025	2.77	2.80	2.76	2.76	2.76	-	232,898
Sep 18, 2025	2.76	2.78	2.75	2.76	2.76	-	50,409
Sep 17, 2025	2.78	2.78	2.76	2.76	2.76	-1.43%	72,019
Sep 16, 2025	2.77	2.80	2.77	2.80	2.80	1.45%	72,019
Sep 15, 2025	2.75	2.77	2.75	2.76	2.76	-	20,731
Sep 14, 2025	2.75	2.77	2.75	2.76	2.76	0.36%	7,709
Sep 12, 2025	2.75	2.79	2.74	2.75	2.75	-	15,672
Sep 11, 2025	2.75	2.75	2.70	2.75	2.75	-	39,221
Sep 10, 2025	2.70	2.75	2.69	2.75	2.75	1.85%	137,718
Sep 9, 2025	2.67	2.70	2.67	2.70	2.70	1.12%	14,943
Sep 8, 2025	2.67	2.70	2.67	2.67	2.67	-	17,634
Sep 5, 2025	2.67	2.70	2.67	2.67	2.67	-1.11%	55,366
Sep 4, 2025	2.60	2.70	2.54	2.70	2.70	6.72%	38,727
Sep 3, 2025	2.60	2.60	2.53	2.53	2.53	-2.69%	23,591
Sep 2, 2025	2.55	2.60	2.53	2.60	2.60	3.59%	34,893
Sep 1, 2025	2.49	2.51	2.47	2.51	2.51	0.80%	55,498
Aug 29, 2025	2.30	2.49	2.27	2.49	2.49	3.75%	99,753
Aug 28, 2025	2.45	2.50	2.40	2.40	2.40	-2.04%	99,086
Aug 27, 2025	2.45	2.47	2.45	2.45	2.45	-1.21%	91,201
Aug 26, 2025	2.53	2.55	2.48	2.48	2.48	-1.98%	31,516
Aug 25, 2025	2.47	2.53	2.47	2.53	2.53	2.85%	16,481
Aug 22, 2025	2.59	2.59	2.46	2.46	2.46	-5.02%	41,842
Aug 21, 2025	2.60	2.60	2.55	2.59	2.59	1.57%	30,414
Aug 20, 2025	2.58	2.63	2.55	2.55	2.55	-1.16%	24,095
Aug 19, 2025	2.56	2.62	2.56	2.58	2.58	1.18%	19,625
Aug 18, 2025	2.50	2.57	2.50	2.55	2.55	2.00%	70,099
Aug 15, 2025	2.61	2.61	2.50	2.50	2.50	-4.21%	23,039
Aug 14, 2025	2.61	2.70	2.61	2.61	2.61	-1.51%	26,103
Aug 13, 2025	2.65	2.68	2.65	2.65	2.65	-0.38%	43,918
Aug 12, 2025	2.70	2.70	2.66	2.66	2.66	-2.56%	65,052
Aug 11, 2025	2.70	2.73	2.70	2.73	2.73	-0.36%	60,192
Aug 8, 2025	2.80	2.80	2.74	2.74	2.74	-2.14%	49,572
Aug 7, 2025	2.81	2.83	2.80	2.80	2.80	-0.71%	45,213
Aug 6, 2025	2.82	2.85	2.82	2.82	2.82	-0.35%	63,957
Aug 5, 2025	2.83	2.83	2.83	2.83	2.83	-	142,477
Aug 4, 2025	2.83	2.83	2.80	2.83	2.83	-	144,217
Aug 1, 2025	2.85	2.85	2.80	2.83	2.83	-1.05%	73,027
Jul 31, 2025	2.84	2.86	2.82	2.86	2.86	0.70%	14,716
Jul 30, 2025	2.85	2.86	2.84	2.84	2.84	-0.35%	30,327
Jul 29, 2025	2.85	2.87	2.85	2.85	2.85	-	26,376
Jul 28, 2025	2.85	2.87	2.85	2.85	2.85	-0.35%	26,213
Jul 25, 2025	2.83	2.90	2.83	2.86	2.86	0.35%	42,192