Leatt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.00	13.14	13.00	13.10	13.10	0.74%	20,571
Jul 30, 2026	13.00	13.01	12.91	13.00	13.00	0.41%	15,653
Jul 29, 2026	12.99	13.00	12.95	12.95	12.95	-0.37%	600
Jul 28, 2026	13.00	13.02	12.95	13.00	13.00	0.02%	2,706
Jul 27, 2026	13.00	13.00	13.00	13.00	13.00	0.66%	300
Jul 24, 2026	12.90	12.91	12.90	12.91	12.91	0.08%	400
Jul 22, 2026	12.95	12.95	12.90	12.90	12.90	-0.69%	379
Jul 21, 2026	12.73	13.00	12.73	12.99	12.99	2.69%	19,538
Jul 20, 2026	12.60	12.70	12.57	12.65	12.65	2.51%	7,271
Jul 17, 2026	12.25	12.50	12.25	12.34	12.34	2.83%	8,527
Jul 16, 2026	11.97	12.10	11.90	12.00	12.00	1.69%	7,687
Jul 15, 2026	11.80	11.80	11.80	11.80	11.80	0.94%	639
Jul 14, 2026	11.69	11.69	11.69	11.69	11.69	-	501
Jul 13, 2026	11.75	11.75	11.69	11.69	11.69	-0.51%	884
Jul 9, 2026	11.75	11.75	11.75	11.75	11.75	-0.18%	259
Jul 8, 2026	11.75	11.77	11.75	11.77	11.77	0.60%	620
Jul 7, 2026	11.95	11.95	11.70	11.70	11.70	-2.01%	3,022
Jul 6, 2026	11.94	11.94	11.94	11.94	11.94	-0.25%	120
Jul 2, 2026	11.94	11.97	11.94	11.97	11.97	-	622
Jun 30, 2026	11.97	11.97	11.97	11.97	11.97	-0.02%	543
Jun 29, 2026	12.20	12.20	11.97	11.97	11.97	-0.67%	1,748
Jun 25, 2026	12.14	12.14	12.05	12.05	12.05	0.02%	1,302
Jun 24, 2026	12.05	12.05	12.05	12.05	12.05	-0.25%	259
Jun 22, 2026	12.05	12.15	12.00	12.08	12.08	0.25%	2,175
Jun 18, 2026	12.05	12.05	12.05	12.05	12.05	0.33%	100
Jun 16, 2026	12.51	12.51	12.01	12.01	12.01	-4.23%	5,947
Jun 15, 2026	12.70	12.70	12.54	12.54	12.54	-0.87%	1,462
Jun 12, 2026	12.65	12.65	12.65	12.65	12.65	-1.17%	101
Jun 11, 2026	12.80	12.80	12.79	12.80	12.80	-	2,461
Jun 9, 2026	12.75	12.80	12.75	12.80	12.80	0.86%	4,400
Jun 8, 2026	12.55	12.69	12.47	12.69	12.69	1.13%	2,131
Jun 5, 2026	12.57	12.60	12.55	12.55	12.55	-0.40%	802
Jun 4, 2026	12.60	12.60	12.57	12.60	12.60	0.80%	5,810
Jun 3, 2026	12.20	12.50	12.20	12.50	12.50	2.71%	8,835
Jun 2, 2026	11.90	12.17	11.90	12.17	12.17	1.76%	2,071
Jun 1, 2026	11.94	12.25	11.94	11.96	11.96	0.93%	7,621
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