Leatt Corporation (LEAT)
OTCMKTS · Delayed Price · Currency is USD
9.76
-0.24 (-2.40%)
Aug 1, 2025, 3:10 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.78 | 9.98 | 9.75 | 9.76 | - | -2.40% | 4,021 |
| Jul 31, 2025 | 9.97 | 10.00 | 9.95 | 10.00 | 10.00 | 2.46% | 3,260 |
| Jul 30, 2025 | 9.75 | 10.00 | 9.75 | 9.76 | 9.76 | -0.45% | 1,883 |
| Jul 29, 2025 | 9.95 | 10.00 | 9.80 | 9.80 | 9.80 | -1.96% | 2,423 |
| Jul 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 1,168 |
| Jul 25, 2025 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 1,260 |
| Jul 24, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 1,170 |
| Jul 23, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | - | 4,372 |
| Jul 22, 2025 | 9.98 | 10.00 | 9.90 | 10.00 | 10.00 | 0.20% | 3,365 |
| Jul 21, 2025 | 9.35 | 9.98 | 9.35 | 9.98 | 9.98 | 7.58% | 1,423 |
| Jul 18, 2025 | 9.41 | 9.41 | 9.27 | 9.28 | 9.28 | 1.50% | 472 |
| Jul 17, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.51% | 220 |
| Jul 16, 2025 | 9.26 | 9.31 | 9.19 | 9.28 | 9.28 | -0.54% | 3,026 |
| Jul 15, 2025 | 9.50 | 9.50 | 9.30 | 9.33 | 9.33 | -4.80% | 5,247 |
| Jul 14, 2025 | 9.28 | 9.80 | 9.28 | 9.80 | 9.80 | 4.81% | 710 |
| Jul 11, 2025 | 9.55 | 9.75 | 9.35 | 9.35 | 9.35 | -4.69% | 3,506 |
| Jul 10, 2025 | 9.50 | 10.05 | 9.50 | 9.81 | 9.81 | 6.05% | 12,042 |
| 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 | - | - |