Serko Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	3.08	3.10	3.01	3.01	3.01	-2.59%	5,402
Dec 23, 2025	3.02	3.09	3.02	3.09	3.09	2.66%	35,865
Dec 22, 2025	2.95	3.01	2.93	3.01	3.01	2.03%	35,500
Dec 19, 2025	3.00	3.00	2.95	2.95	2.95	-1.67%	194,365
Dec 18, 2025	3.00	3.00	2.95	3.00	3.00	-	291,079
Dec 17, 2025	3.02	3.02	2.99	3.00	3.00	-0.66%	60,069
Dec 16, 2025	3.02	3.02	2.94	3.02	3.02	-0.33%	76,806
Dec 15, 2025	2.96	3.03	2.95	3.03	3.03	2.71%	21,872
Dec 12, 2025	2.90	2.95	2.87	2.95	2.95	2.43%	55,723
Dec 11, 2025	2.85	2.90	2.85	2.88	2.88	2.86%	82,073
Dec 10, 2025	2.85	2.85	2.80	2.80	2.80	-1.75%	5,250
Dec 9, 2025	2.83	2.92	2.82	2.85	2.85	0.71%	81,499
Dec 8, 2025	2.78	2.83	2.74	2.83	2.83	1.80%	24,127
Dec 5, 2025	2.73	2.78	2.70	2.78	2.78	1.46%	23,882
Dec 4, 2025	2.69	2.74	2.65	2.74	2.74	1.86%	35,311
Dec 3, 2025	2.69	2.72	2.68	2.69	2.69	-0.37%	39,992
Dec 2, 2025	2.69	2.74	2.69	2.70	2.70	0.37%	41,293
Dec 1, 2025	2.71	2.72	2.69	2.69	2.69	-0.74%	54,488
Nov 28, 2025	2.65	2.71	2.65	2.71	2.71	2.26%	134,436
Nov 27, 2025	2.65	2.69	2.59	2.65	2.65	0.76%	58,508
Nov 26, 2025	2.64	2.65	2.62	2.63	2.63	-0.75%	132,739
Nov 25, 2025	2.63	2.65	2.59	2.65	2.65	1.92%	100,413
Nov 24, 2025	2.52	2.60	2.52	2.60	2.60	3.17%	42,780
Nov 21, 2025	2.51	2.52	2.51	2.52	2.52	1.61%	35,600
Nov 20, 2025	2.42	2.48	2.41	2.48	2.48	1.22%	42,522
Nov 19, 2025	2.55	2.55	2.42	2.45	2.45	-3.92%	61,605
Nov 18, 2025	2.54	2.70	2.54	2.55	2.55	4.08%	56,778
Nov 17, 2025	2.58	2.58	2.45	2.45	2.45	-5.41%	11,325
Nov 14, 2025	2.65	2.70	2.59	2.59	2.59	-1.89%	103,638
Nov 13, 2025	2.58	2.67	2.58	2.64	2.64	1.54%	81,043
Nov 12, 2025	2.45	2.64	2.45	2.60	2.60	6.12%	53,238
Nov 11, 2025	2.39	2.45	2.34	2.45	2.45	2.51%	93,213
Nov 10, 2025	2.37	2.39	2.34	2.39	2.39	1.27%	50,951
Nov 7, 2025	2.37	2.40	2.36	2.36	2.36	-	36,583
Nov 6, 2025	2.48	2.48	2.36	2.36	2.36	-4.45%	37,531
Nov 5, 2025	2.57	2.57	2.47	2.47	2.47	-3.52%	41,832
Nov 4, 2025	2.65	2.65	2.56	2.56	2.56	-2.66%	40,717
Nov 3, 2025	2.70	2.75	2.63	2.63	2.63	-3.31%	21,407
Oct 31, 2025	2.78	2.78	2.72	2.72	2.72	-2.16%	29,975
Oct 30, 2025	2.74	2.79	2.71	2.78	2.78	1.46%	44,480
Oct 29, 2025	2.79	2.85	2.74	2.74	2.74	-0.72%	32,773
Oct 28, 2025	2.72	2.77	2.72	2.76	2.76	1.47%	143,392
Oct 24, 2025	2.67	2.80	2.67	2.72	2.72	2.64%	19,736
Oct 23, 2025	2.75	2.75	2.65	2.65	2.65	-3.64%	35,417
Oct 22, 2025	2.78	2.78	2.75	2.75	2.75	-2.14%	34,350
Oct 21, 2025	2.89	2.89	2.81	2.81	2.81	-3.10%	58,616
Oct 20, 2025	2.93	2.94	2.90	2.90	2.90	-1.02%	24,076
Oct 17, 2025	2.99	2.99	2.93	2.93	2.93	-2.01%	34,914
Oct 16, 2025	2.90	2.99	2.90	2.99	2.99	1.70%	15,954
Oct 15, 2025	2.87	2.95	2.87	2.94	2.94	2.80%	78,739