Leatt Corporation (LEAT)
OTCMKTS
· Delayed Price · Currency is USD
9.35
-0.46 (-4.69%)
Jul 11, 2025, 11:09 AM EDT
Leatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 9.50 | 10.01 | 9.50 | 9.81 | - | 6.05% | 3,328 |
| Jul 9, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 4.52% | 400 |
| Jul 8, 2025 | 8.90 | 9.00 | 8.85 | 8.85 | 8.85 | -2.10% | 1,695 |
| Jul 7, 2025 | 8.95 | 9.04 | 8.95 | 9.04 | 9.04 | 0.22% | 4,050 |
| Jul 3, 2025 | 8.99 | 9.04 | 8.96 | 9.02 | 9.02 | 0.67% | 9,247 |
| Jul 2, 2025 | 8.80 | 9.02 | 8.80 | 8.96 | 8.96 | 1.82% | 4,092 |
| Jul 1, 2025 | 8.90 | 9.00 | 8.80 | 8.80 | 8.80 | -2.44% | 5,440 |
| Jun 30, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.01% | 883 |
| Jun 27, 2025 | 9.10 | 9.10 | 8.98 | 9.02 | 9.02 | -0.01% | 8,934 |
| Jun 26, 2025 | 9.00 | 9.06 | 8.98 | 9.02 | 9.02 | 0.22% | 21,440 |
| Jun 25, 2025 | 8.70 | 9.50 | 8.70 | 9.00 | 9.00 | 4.05% | 12,770 |
| Jun 24, 2025 | 8.38 | 8.65 | 8.37 | 8.65 | 8.65 | 3.62% | 2,712 |
| Jun 23, 2025 | 8.38 | 8.38 | 8.30 | 8.35 | 8.35 | 0.58% | 25,583 |
| Jun 20, 2025 | 8.25 | 8.38 | 8.25 | 8.30 | 8.30 | 2.72% | 2,573 |
| Jun 18, 2025 | 8.05 | 8.08 | 8.05 | 8.08 | 8.08 | 0.37% | 773 |
| Jun 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.37% | 174 |
| Jun 16, 2025 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 0.12% | 350 |
| Jun 13, 2025 | 8.10 | 8.20 | 8.01 | 8.01 | 8.01 | -1.23% | 2,543 |
| Jun 12, 2025 | 8.25 | 8.25 | 8.11 | 8.11 | 8.11 | 0.75% | 550 |
| Jun 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | 106 |
| Jun 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.00% | 220 |
| Jun 9, 2025 | 8.32 | 8.32 | 8.01 | 8.01 | 8.01 | -4.42% | 2,925 |
| Jun 6, 2025 | 8.37 | 8.38 | 8.37 | 8.38 | 8.38 | 0.12% | 1,675 |
| Jun 5, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.12% | 302 |
| Jun 4, 2025 | 8.38 | 8.40 | 8.37 | 8.38 | 8.38 | - | 3,150 |
| Jun 3, 2025 | 8.42 | 8.42 | 8.38 | 8.38 | 8.38 | 0.81% | 3,141 |
| Jun 2, 2025 | 8.44 | 8.44 | 8.31 | 8.31 | 8.31 | -3.90% | 2,360 |
| May 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 240 |
| May 29, 2025 | 8.12 | 8.65 | 8.12 | 8.65 | 8.65 | -1.03% | 1,083 |
| May 28, 2025 | 8.60 | 8.74 | 8.60 | 8.74 | 8.74 | 2.82% | 1,462 |
| May 27, 2025 | 7.98 | 8.50 | 7.98 | 8.50 | 8.50 | 6.52% | 4,860 |
| May 23, 2025 | 8.25 | 8.25 | 7.87 | 7.98 | 7.98 | -3.18% | 2,038 |
| May 22, 2025 | 8.22 | 8.24 | 8.22 | 8.24 | 8.24 | 1.13% | 2,220 |
| May 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| May 20, 2025 | 8.02 | 8.20 | 8.00 | 8.15 | 8.15 | 2.21% | 6,170 |
| May 19, 2025 | 8.05 | 8.05 | 7.97 | 7.97 | 7.97 | 0.05% | 3,385 |
| May 16, 2025 | 7.76 | 8.19 | 7.58 | 7.97 | 7.97 | - | 6,770 |
| May 15, 2025 | 8.60 | 8.60 | 7.62 | 7.97 | 7.97 | -7.33% | 4,751 |
| May 14, 2025 | 6.82 | 8.89 | 6.82 | 8.60 | 8.60 | 37.53% | 19,512 |
| May 13, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 2.51% | 1,114 |
| May 12, 2025 | 6.07 | 6.15 | 6.07 | 6.10 | 6.10 | 4.10% | 2,271 |
| May 9, 2025 | 5.89 | 6.00 | 5.86 | 5.86 | 5.86 | 0.17% | 1,411 |
| May 8, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 4.46% | 2,599 |
| May 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 702 |
| May 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 100 |
| May 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 526 |
| May 2, 2025 | 5.43 | 5.60 | 5.43 | 5.60 | 5.60 | 1.54% | 1,300 |
| May 1, 2025 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | -0.27% | 764 |
| Apr 30, 2025 | 5.83 | 5.83 | 5.43 | 5.53 | 5.53 | -7.83% | 6,772 |
| Apr 29, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -1.12% | 375 |