Leatt Corporation (LEAT)
OTCMKTS
· Delayed Price · Currency is USD
7.12
-0.05 (-0.70%)
Jan 14, 2025, 4:00 PM EST
Leatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 9 |
| Jan 10, 2025 | 7.19 | 7.19 | 7.17 | 7.17 | 7.17 | 1.65% | 226 |
| Jan 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jan 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.21% | 100 |
| Jan 6, 2025 | 7.01 | 7.20 | 7.00 | 7.04 | 7.04 | 0.50% | 2,819 |
| Jan 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 2, 2025 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | - | 552 |
| Dec 31, 2024 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | -0.07% | 2,000 |
| Dec 30, 2024 | 7.15 | 7.19 | 6.90 | 7.01 | 7.01 | -2.03% | 12,197 |
| Dec 27, 2024 | 7.18 | 7.21 | 7.15 | 7.15 | 7.15 | 2.14% | 2,118 |
| Dec 26, 2024 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.64% | 5,798 |
| Dec 24, 2024 | 7.08 | 7.19 | 7.08 | 7.19 | 7.19 | 1.84% | 2,298 |
| Dec 23, 2024 | 7.11 | 7.11 | 7.06 | 7.06 | 7.06 | -0.70% | 2,725 |
| Dec 20, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 5 |
| Dec 19, 2024 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -0.97% | 1,311 |
| Dec 18, 2024 | 7.20 | 7.28 | 7.18 | 7.18 | 7.18 | -0.28% | 1,884 |
| Dec 17, 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -4.00% | 1,175 |
| Dec 16, 2024 | 7.20 | 7.50 | 7.05 | 7.50 | 7.50 | 4.17% | 6,410 |
| Dec 13, 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | -0.28% | 2,360 |
| Dec 12, 2024 | 7.22 | 7.22 | 7.21 | 7.22 | 7.22 | -0.55% | 7,400 |
| Dec 11, 2024 | 7.28 | 7.31 | 7.25 | 7.26 | 7.26 | -0.55% | 1,655 |
| Dec 10, 2024 | 7.48 | 7.65 | 7.20 | 7.30 | 7.30 | -2.67% | 20,059 |
| Dec 9, 2024 | 7.63 | 7.63 | 7.45 | 7.50 | 7.50 | -1.51% | 3,561 |
| Dec 6, 2024 | 7.63 | 7.63 | 7.58 | 7.62 | 7.62 | 0.20% | 7,789 |
| Dec 5, 2024 | 7.60 | 7.61 | 7.60 | 7.60 | 7.60 | - | 3,200 |
| Dec 4, 2024 | 7.63 | 7.63 | 7.60 | 7.60 | 7.60 | -0.26% | 6,583 |
| Dec 3, 2024 | 7.75 | 7.75 | 7.62 | 7.62 | 7.62 | - | 6,292 |
| Dec 2, 2024 | 7.61 | 7.65 | 7.61 | 7.62 | 7.62 | - | 623 |
| Nov 29, 2024 | 7.63 | 7.64 | 7.60 | 7.62 | 7.62 | 0.26% | 13,400 |
| Nov 27, 2024 | 7.60 | 7.69 | 7.58 | 7.60 | 7.60 | 1.06% | 1,350 |
| Nov 26, 2024 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 0.13% | 1,099 |
| Nov 25, 2024 | 7.50 | 7.70 | 7.50 | 7.51 | 7.51 | -2.85% | 2,090 |
| Nov 22, 2024 | 7.09 | 7.73 | 7.09 | 7.73 | 7.73 | 8.87% | 4,560 |
| Nov 21, 2024 | 7.01 | 7.20 | 6.96 | 7.10 | 7.10 | 2.50% | 14,000 |
| Nov 20, 2024 | 7.36 | 7.49 | 6.93 | 6.93 | 6.93 | -5.24% | 18,312 |
| Nov 19, 2024 | 7.20 | 7.35 | 7.20 | 7.31 | 7.31 | 2.24% | 1,852 |
| Nov 18, 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | -0.83% | 2,600 |
| Nov 15, 2024 | 7.36 | 7.36 | 7.20 | 7.21 | 7.21 | -2.57% | 6,725 |
| Nov 14, 2024 | 7.61 | 7.61 | 7.02 | 7.40 | 7.40 | -1.99% | 3,260 |
| Nov 13, 2024 | 7.90 | 7.90 | 7.55 | 7.55 | 7.55 | -4.55% | 1,130 |
| Nov 12, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.13% | 652 |
| Nov 11, 2024 | 7.99 | 7.99 | 7.90 | 7.90 | 7.90 | -0.88% | 15,120 |
| Nov 8, 2024 | 8.00 | 8.00 | 7.96 | 7.97 | 7.97 | -5.90% | 1,450 |
| Nov 7, 2024 | 8.00 | 8.47 | 7.60 | 8.47 | 8.47 | 7.08% | 3,575 |
| Nov 6, 2024 | 7.91 | 8.00 | 7.91 | 7.91 | 7.91 | -1.12% | 535 |
| Nov 5, 2024 | 8.11 | 8.11 | 7.93 | 8.00 | 8.00 | -3.03% | 4,656 |
| Nov 4, 2024 | 8.26 | 8.26 | 8.24 | 8.25 | 8.25 | -1.79% | 1,874 |
| Nov 1, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.08% | 1,002 |
| Oct 31, 2024 | 8.60 | 8.60 | 8.25 | 8.31 | 8.31 | -6.52% | 2,642 |
| Oct 30, 2024 | 7.92 | 8.89 | 7.90 | 8.89 | 8.89 | 11.13% | 1,702 |
| Oct 29, 2024 | 7.99 | 8.58 | 7.99 | 8.00 | 8.00 | 1.27% | 20,926 |
| Oct 28, 2024 | 7.90 | 8.11 | 7.90 | 7.90 | 7.90 | 2.60% | 1,422 |
| Oct 25, 2024 | 8.20 | 8.20 | 7.70 | 7.70 | 7.70 | 0.65% | 1,135 |
| Oct 24, 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1.32% | 425 |
| Oct 23, 2024 | 7.60 | 7.80 | 7.51 | 7.55 | 7.55 | -0.66% | 5,355 |
| Oct 22, 2024 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 4,248 |
| Oct 21, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 75 |
| Oct 18, 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 12,695 |
| Oct 17, 2024 | 7.70 | 7.75 | 7.50 | 7.50 | 7.50 | -0.79% | 7,114 |
| Oct 16, 2024 | 7.90 | 7.90 | 7.56 | 7.56 | 7.56 | -3.20% | 4,851 |
| Oct 15, 2024 | 8.00 | 8.25 | 7.52 | 7.81 | 7.81 | 0.51% | 1,274 |
| Oct 14, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.30% | 300 |
| Oct 11, 2024 | 8.04 | 8.04 | 7.67 | 7.67 | 7.67 | -4.60% | 2,502 |
| Oct 10, 2024 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | -0.12% | 499 |
| Oct 9, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 35 |
| Oct 8, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 7, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 4, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 2 |
| Oct 3, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 2, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 40 |
| Oct 1, 2024 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | -0.25% | 325 |
| Sep 30, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.06% | 120 |
| Sep 27, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.17% | 480 |
| Sep 26, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 80 |
| Sep 25, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 60 |
| Sep 24, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -3.30% | 100 |
| Sep 23, 2024 | 8.81 | 8.81 | 8.80 | 8.80 | 8.80 | -1.79% | 611 |
| Sep 20, 2024 | 8.80 | 9.00 | 8.79 | 8.96 | 8.96 | 1.82% | 9,225 |
| Sep 19, 2024 | 8.60 | 8.80 | 8.51 | 8.80 | 8.80 | - | 1,727 |
| Sep 18, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 17, 2024 | 8.89 | 8.99 | 8.80 | 8.80 | 8.80 | -2.11% | 5,899 |
| Sep 16, 2024 | 8.80 | 9.00 | 8.80 | 8.99 | 8.99 | 4.17% | 5,000 |
| Sep 13, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.20% | 244 |
| Sep 12, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 3 |
| Sep 11, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 10, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.20% | 109 |
| Sep 9, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 2 |
| Sep 6, 2024 | 9.10 | 9.10 | 8.63 | 8.63 | 8.63 | -6.20% | 857 |
| Sep 5, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.92% | 155 |
| Sep 4, 2024 | 9.25 | 9.44 | 9.25 | 9.38 | 9.38 | -1.16% | 10,401 |
| Sep 3, 2024 | 9.00 | 9.50 | 9.00 | 9.49 | 9.49 | 18.33% | 2,455 |
| Aug 30, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 50 |
| Aug 29, 2024 | 7.66 | 8.10 | 7.66 | 8.02 | 8.02 | 4.70% | 2,129 |
| Aug 28, 2024 | 7.56 | 7.75 | 7.50 | 7.66 | 7.66 | 1.06% | 4,708 |
| Aug 27, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 10 |
| Aug 26, 2024 | 7.51 | 7.58 | 7.51 | 7.58 | 7.58 | -0.52% | 900 |
| Aug 23, 2024 | 7.45 | 7.64 | 7.45 | 7.62 | 7.62 | 1.33% | 1,580 |
| Aug 22, 2024 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | -1.57% | 315 |
| Aug 21, 2024 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 1.33% | 591 |
| Aug 20, 2024 | 7.51 | 7.54 | 7.49 | 7.54 | 7.54 | -0.13% | 1,560 |