Tsaker New Energy Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.88	0.88	0.82	0.85	0.85	-	842,000
Mar 11, 2026	0.88	0.92	0.85	0.85	0.85	-	2,625,000
Mar 10, 2026	0.81	0.86	0.78	0.85	0.85	10.39%	2,821,500
Mar 9, 2026	0.77	0.79	0.77	0.77	0.77	-1.28%	992,000
Mar 6, 2026	0.78	0.78	0.76	0.78	0.78	1.30%	184,000
Mar 5, 2026	0.78	0.78	0.76	0.77	0.77	2.67%	326,500
Mar 4, 2026	0.76	0.77	0.75	0.75	0.75	-2.60%	1,052,000
Mar 3, 2026	0.79	0.79	0.75	0.77	0.77	-1.28%	1,542,000
Mar 2, 2026	0.80	0.81	0.78	0.78	0.78	-3.70%	818,000
Feb 27, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	882,500
Feb 26, 2026	0.81	0.83	0.79	0.80	0.80	-2.44%	1,831,000
Feb 25, 2026	0.79	0.82	0.79	0.82	0.82	2.50%	2,096,500
Feb 24, 2026	0.79	0.80	0.78	0.80	0.80	-	716,000
Feb 23, 2026	0.80	0.80	0.78	0.80	0.80	3.90%	2,046,000
Feb 20, 2026	0.89	0.89	0.77	0.77	0.77	-11.49%	7,642,500
Feb 16, 2026	0.88	0.89	0.84	0.87	0.87	-4.40%	1,411,033
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
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