Latch, Inc. (LTCH) Historical Stock Price Data

Latch, Inc. (LTCH)

OTCMKTS · Delayed Price · Currency is USD

0.580

+0.090 (18.37%)

Sep 25, 2024, 4:00 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	0.50	0.60	0.46	0.58	0.58	16.00%	162,637
Sep 24, 2024	0.50	0.55	0.50	0.50	0.50	-	12,100
Sep 23, 2024	0.50	0.50	0.50	0.50	0.50	-	5,911
Sep 20, 2024	0.50	0.50	0.49	0.50	0.50	-	2,507
Sep 19, 2024	0.50	0.60	0.49	0.50	0.50	-3.85%	133,432
Sep 18, 2024	0.45	0.52	0.45	0.52	0.52	15.56%	38,735
Sep 17, 2024	0.45	0.45	0.45	0.45	0.45	-	26,843
Sep 16, 2024	0.45	0.48	0.45	0.45	0.45	-6.25%	38,204
Sep 13, 2024	0.45	0.50	0.45	0.48	0.48	6.67%	13,200
Sep 12, 2024	0.45	0.50	0.45	0.45	0.45	-	18,818
Sep 11, 2024	0.45	0.62	0.45	0.45	0.45	-	23,700
Sep 10, 2024	0.45	0.62	0.45	0.45	0.45	-	40,000
Sep 9, 2024	0.45	0.45	0.45	0.45	0.45	-2.17%	3,539
Sep 6, 2024	0.43	0.46	0.43	0.46	0.46	2.22%	5,600
Sep 5, 2024	0.45	0.48	0.45	0.45	0.45	-2.17%	9,000
Sep 4, 2024	0.44	0.48	0.44	0.46	0.46	2.22%	20,900
Sep 3, 2024	0.45	0.45	0.45	0.45	0.45	-6.25%	2,542
Aug 30, 2024	0.43	0.50	0.43	0.48	0.48	-9.43%	17,800
Aug 29, 2024	0.45	0.53	0.45	0.53	0.53	17.78%	16,500
Aug 28, 2024	0.45	0.60	0.43	0.45	0.45	-18.18%	816,402
Aug 27, 2024	0.45	0.55	0.45	0.55	0.55	22.22%	14,500
Aug 26, 2024	0.45	0.45	0.45	0.45	0.45	-	5,800
Aug 23, 2024	0.43	0.48	0.43	0.45	0.45	-	128,839
Aug 22, 2024	0.45	0.45	0.45	0.45	0.45	-	52,100
Aug 21, 2024	0.45	0.59	0.45	0.45	0.45	-	19,700
Aug 20, 2024	0.41	0.50	0.41	0.45	0.45	-10.00%	16,500
Aug 19, 2024	0.45	0.53	0.45	0.50	0.50	-5.66%	5,700
Aug 16, 2024	0.45	0.60	0.43	0.53	0.53	6.00%	56,400
Aug 15, 2024	0.31	0.60	0.31	0.50	0.50	16.28%	39,500
Aug 14, 2024	0.32	0.50	0.32	0.43	0.43	-	41,800
Aug 13, 2024	0.43	0.50	0.43	0.43	0.43	-	21,514
Aug 12, 2024	0.40	0.43	0.40	0.43	0.43	7.50%	29,825
Aug 9, 2024	0.26	0.41	0.26	0.40	0.40	-11.11%	53,321
Aug 8, 2024	0.31	0.45	0.31	0.45	0.45	-	18,939
Aug 7, 2024	0.39	0.45	0.39	0.45	0.45	12.50%	74,208
Aug 6, 2024	0.31	0.40	0.31	0.40	0.40	-	10,841
Aug 5, 2024	0.31	0.40	0.31	0.40	0.40	-2.44%	11,636
Aug 2, 2024	0.40	0.42	0.40	0.41	0.41	-	102,225
Aug 1, 2024	0.40	0.42	0.40	0.41	0.41	2.50%	7,700
Jul 31, 2024	0.39	0.40	0.39	0.40	0.40	-	8,900
Jul 30, 2024	0.31	0.41	0.31	0.40	0.40	-11.11%	45,406
Jul 29, 2024	0.56	0.56	0.45	0.45	0.45	7.14%	2,536
Jul 26, 2024	0.37	0.46	0.37	0.42	0.42	-4.55%	3,535
Jul 25, 2024	0.36	0.56	0.36	0.44	0.44	-4.35%	3,331
Jul 24, 2024	0.34	0.51	0.34	0.46	0.46	26.03%	9,014
Jul 23, 2024	0.32	0.37	0.32	0.37	0.37	17.36%	5,000
Jul 22, 2024	0.31	0.31	0.31	0.31	0.31	-22.25%	2,828
Jul 19, 2024	0.38	0.41	0.38	0.40	0.40	5.26%	1,908,631
Jul 18, 2024	0.35	0.39	0.35	0.38	0.38	-5.00%	5,024
Jul 17, 2024	0.31	0.40	0.31	0.40	0.40	8.11%	86,235
Jul 16, 2024	0.34	0.37	0.34	0.37	0.37	19.35%	25,886
Jul 15, 2024	0.31	0.31	0.31	0.31	0.31	-	3,821
Jul 12, 2024	0.26	0.40	0.26	0.31	0.31	-22.50%	484,205
Jul 11, 2024	0.26	0.40	0.26	0.40	0.40	2.56%	25,818
Jul 10, 2024	0.26	0.39	0.26	0.39	0.39	11.43%	38,752
Jul 9, 2024	0.30	0.35	0.30	0.35	0.35	-10.26%	9,580
Jul 8, 2024	0.33	0.39	0.26	0.39	0.39	50.00%	5,468
Jul 5, 2024	0.26	0.32	0.26	0.26	0.26	-	15,921
Jul 3, 2024	0.32	0.32	0.26	0.26	0.26	-13.36%	25,493
Jul 2, 2024	0.30	0.30	0.26	0.30	0.30	-	14,295
Jul 1, 2024	0.30	0.34	0.30	0.30	0.30	-14.26%	12,535
Jun 28, 2024	0.20	0.40	0.20	0.35	0.35	-	16,489
Jun 27, 2024	0.35	0.35	0.35	0.35	0.35	-	9,532
Jun 26, 2024	0.30	0.35	0.30	0.35	0.35	12.90%	38,426
Jun 25, 2024	0.32	0.32	0.26	0.31	0.31	-3.16%	43,931
Jun 24, 2024	0.02	0.37	0.02	0.32	0.32	-19.98%	27,620
Jun 21, 2024	0.20	0.40	0.20	0.40	0.40	2.54%	81,748
Jun 20, 2024	0.37	0.42	0.37	0.39	0.39	-4.85%	32,777
Jun 18, 2024	0.40	0.41	0.38	0.41	0.41	2.50%	121,073
Jun 17, 2024	0.37	0.42	0.37	0.40	0.40	-4.76%	134,947
Jun 14, 2024	0.42	0.45	0.40	0.42	0.42	-3.45%	116,862
Jun 13, 2024	0.38	0.46	0.38	0.44	0.44	-5.43%	112,121
Jun 12, 2024	0.37	0.47	0.37	0.46	0.46	2.22%	37,357
Jun 11, 2024	0.45	0.45	0.45	0.45	0.45	-0.02%	11,279
Jun 10, 2024	0.47	0.47	0.44	0.45	0.45	-4.23%	16,887
Jun 7, 2024	0.37	0.47	0.37	0.47	0.47	-	9,872
Jun 6, 2024	0.48	0.50	0.47	0.47	0.47	-6.19%	12,156
Jun 5, 2024	0.38	0.52	0.38	0.50	0.50	0.20%	13,350
Jun 4, 2024	0.45	0.52	0.45	0.50	0.50	19.05%	35,791
Jun 3, 2024	0.37	0.42	0.37	0.42	0.42	10.50%	13,657
May 31, 2024	0.38	0.50	0.38	0.38	0.38	-9.50%	22,303
May 30, 2024	0.37	0.49	0.37	0.42	0.42	-	13,879
May 29, 2024	0.37	0.42	0.37	0.42	0.42	-	15,702
May 28, 2024	0.43	0.45	0.41	0.42	0.42	-6.67%	79,447
May 24, 2024	0.18	0.57	0.18	0.45	0.45	-21.05%	22,793
May 23, 2024	0.43	0.57	0.43	0.57	0.57	32.56%	38,307
May 22, 2024	0.37	0.43	0.37	0.43	0.43	1.18%	6,514
May 21, 2024	0.37	0.45	0.37	0.43	0.43	3.66%	25,625
May 20, 2024	0.37	0.41	0.37	0.41	0.41	2.50%	3,112
May 17, 2024	0.41	0.41	0.39	0.40	0.40	-0.27%	40,623
May 16, 2024	0.40	0.43	0.40	0.40	0.40	-	3,265
May 15, 2024	0.41	0.41	0.40	0.40	0.40	-5.65%	6,955
May 14, 2024	0.41	0.43	0.40	0.43	0.43	6.25%	4,597
May 13, 2024	0.40	0.43	0.40	0.40	0.40	-27.25%	11,111
May 10, 2024	0.51	0.55	0.40	0.55	0.55	10.00%	5,648
May 9, 2024	0.40	0.70	0.40	0.50	0.50	-	8,406
May 8, 2024	0.40	0.64	0.40	0.50	0.50	-	22,856
May 7, 2024	0.50	0.69	0.40	0.50	0.50	25.00%	27,313
May 6, 2024	0.40	0.70	0.40	0.40	0.40	-0.02%	6,017
May 3, 2024	0.42	0.60	0.40	0.40	0.40	-4.99%	9,250