Leatt Corporation (LEAT)
OTCMKTS · Delayed Price · Currency is USD
11.85
-0.02 (-0.17%)
At close: May 28, 2026
Leatt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 11.97 | 11.97 | 11.85 | 11.85 | 11.85 | -0.17% | 2,683 |
| May 27, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.84% | 518 |
| May 26, 2026 | 11.86 | 12.01 | 11.86 | 11.97 | 11.97 | 1.01% | 9,880 |
| May 22, 2026 | 11.77 | 11.89 | 11.77 | 11.85 | 11.85 | 0.77% | 1,250 |
| May 21, 2026 | 11.94 | 11.94 | 11.75 | 11.76 | 11.76 | -1.75% | 5,518 |
| May 20, 2026 | 12.03 | 12.03 | 11.77 | 11.97 | 11.97 | -0.66% | 3,516 |
| May 19, 2026 | 12.15 | 12.15 | 12.05 | 12.05 | 12.05 | -0.41% | 2,366 |
| May 18, 2026 | 12.24 | 12.30 | 12.10 | 12.10 | 12.10 | -1.22% | 9,434 |
| May 15, 2026 | 12.21 | 12.25 | 12.20 | 12.25 | 12.25 | - | 1,386 |
| May 14, 2026 | 12.20 | 12.32 | 12.15 | 12.25 | 12.25 | 0.41% | 5,940 |
| May 13, 2026 | 12.00 | 12.50 | 11.86 | 12.20 | 12.20 | 4.54% | 34,830 |
| May 12, 2026 | 11.00 | 12.15 | 10.50 | 11.67 | 11.67 | 18.48% | 50,794 |
| May 11, 2026 | 10.33 | 10.35 | 9.85 | 9.85 | 9.85 | -10.37% | 4,835 |
| May 8, 2026 | 10.91 | 11.00 | 10.35 | 10.99 | 10.99 | - | 734 |
| May 7, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% | 301 |
| May 6, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.76% | 1,998 |
| May 5, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.65% | 2,340 |
| May 4, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.57% | 1,057 |
| May 1, 2026 | 10.17 | 10.20 | 10.17 | 10.17 | 10.17 | -1.26% | 852 |
| Apr 30, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 0.98% | 2,206 |
| Apr 29, 2026 | 10.50 | 10.51 | 10.20 | 10.20 | 10.20 | 0.39% | 2,190 |
| Apr 28, 2026 | 10.00 | 10.16 | 9.98 | 10.16 | 10.16 | 2.63% | 6,506 |
| Apr 27, 2026 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | -3.88% | 30,675 |
| Apr 24, 2026 | 9.33 | 10.30 | 9.32 | 10.30 | 10.30 | 10.75% | 14,286 |
| Apr 23, 2026 | 9.38 | 9.38 | 9.30 | 9.30 | 9.30 | -0.52% | 899 |
| Apr 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.05% | 15,017 |
| Apr 21, 2026 | 9.35 | 9.35 | 9.33 | 9.34 | 9.34 | -0.07% | 1,996 |
| Apr 20, 2026 | 9.19 | 9.35 | 9.19 | 9.35 | 9.35 | - | 1,048 |
| Apr 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 161 |
| Apr 15, 2026 | 9.24 | 9.35 | 9.24 | 9.35 | 9.35 | 0.97% | 895 |
| Apr 14, 2026 | 9.30 | 9.30 | 9.26 | 9.26 | 9.26 | 0.22% | 610 |
| Apr 13, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.65% | 203 |
| Apr 10, 2026 | 9.25 | 9.30 | 9.23 | 9.30 | 9.30 | 0.54% | 850 |
| Apr 9, 2026 | 9.25 | 9.25 | 9.23 | 9.25 | 9.25 | 0.65% | 2,180 |
| Apr 8, 2026 | 9.25 | 9.25 | 9.19 | 9.19 | 9.19 | -0.26% | 3,054 |
| Apr 7, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.08% | 245 |
| Apr 6, 2026 | 9.10 | 9.21 | 9.10 | 9.21 | 9.21 | 3.32% | 3,207 |
| Apr 2, 2026 | 9.22 | 9.22 | 8.91 | 8.91 | 8.91 | -4.99% | 3,375 |
| Apr 1, 2026 | 9.35 | 9.38 | 9.35 | 9.38 | 9.38 | 1.71% | 1,760 |
| Mar 31, 2026 | 9.20 | 9.24 | 9.20 | 9.22 | 9.22 | -0.65% | 3,126 |
| Mar 30, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -0.22% | 600 |
| Mar 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.13% | 112 |
| Mar 26, 2026 | 9.40 | 9.40 | 9.31 | 9.31 | 9.31 | -1.15% | 6,195 |
| Mar 25, 2026 | 9.39 | 9.50 | 9.35 | 9.42 | 9.42 | 2.28% | 5,203 |
| Mar 24, 2026 | 8.79 | 9.50 | 8.79 | 9.21 | 9.21 | 5.86% | 21,782 |
| Mar 23, 2026 | 8.51 | 8.70 | 8.51 | 8.70 | 8.70 | 2.11% | 3,098 |
| Mar 20, 2026 | 8.63 | 8.63 | 8.52 | 8.52 | 8.52 | -0.93% | 4,083 |
| Mar 19, 2026 | 8.67 | 8.67 | 8.60 | 8.60 | 8.60 | -0.58% | 1,100 |
| Mar 18, 2026 | 8.63 | 8.73 | 8.62 | 8.65 | 8.65 | -0.12% | 4,906 |
| Mar 17, 2026 | 8.69 | 8.70 | 8.63 | 8.66 | 8.66 | -0.35% | 3,433 |