OTC Markets OTCQB - Delayed Quote USD
Leatt Corporation (LEAT)
8.02
+0.01
+(0.12%)
At close: 2:34:32 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 350 |
| Jun 13, 2025 | 8.10 | 8.20 | 8.01 | 8.01 | 8.01 | 2,500 |
| Jun 12, 2025 | 8.25 | 8.25 | 8.11 | 8.11 | 8.11 | 600 |
| Jun 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 100 |
| Jun 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 200 |
| Jun 9, 2025 | 8.32 | 8.32 | 8.01 | 8.01 | 8.01 | 2,900 |
| Jun 6, 2025 | 8.37 | 8.38 | 8.37 | 8.38 | 8.38 | 1,700 |
| Jun 5, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 300 |
| Jun 4, 2025 | 8.38 | 8.40 | 8.37 | 8.38 | 8.38 | 3,200 |
| Jun 3, 2025 | 8.42 | 8.42 | 8.38 | 8.38 | 8.38 | 3,100 |
| Jun 2, 2025 | 8.44 | 8.44 | 8.31 | 8.31 | 8.31 | 2,400 |
| May 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| May 29, 2025 | 8.12 | 8.65 | 8.12 | 8.65 | 8.65 | 1,100 |
| May 28, 2025 | 8.60 | 8.74 | 8.60 | 8.74 | 8.74 | 1,500 |
| May 27, 2025 | 7.98 | 8.50 | 7.98 | 8.50 | 8.50 | 4,900 |
| May 23, 2025 | 8.25 | 8.25 | 7.87 | 7.98 | 7.98 | 2,000 |
| May 22, 2025 | 8.22 | 8.24 | 8.22 | 8.24 | 8.24 | 2,200 |
| May 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| May 20, 2025 | 8.02 | 8.20 | 8.00 | 8.15 | 8.15 | 6,200 |
| May 19, 2025 | 8.05 | 8.05 | 7.97 | 7.97 | 7.97 | 3,400 |
| May 16, 2025 | 7.76 | 8.19 | 7.58 | 7.97 | 7.97 | 6,800 |
| May 15, 2025 | 8.60 | 8.60 | 7.62 | 7.97 | 7.97 | 4,800 |
| May 14, 2025 | 6.82 | 8.89 | 6.82 | 8.60 | 8.60 | 19,500 |
| May 13, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 1,100 |
| May 12, 2025 | 6.07 | 6.15 | 6.07 | 6.10 | 6.10 | 2,300 |
| May 9, 2025 | 5.89 | 6.00 | 5.86 | 5.86 | 5.86 | 1,400 |
| May 8, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 2,600 |
| May 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 700 |
| May 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
| May 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 500 |
| May 2, 2025 | 5.43 | 5.60 | 5.43 | 5.60 | 5.60 | 1,300 |
| May 1, 2025 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 800 |
| Apr 30, 2025 | 5.83 | 5.83 | 5.43 | 5.53 | 5.53 | 6,800 |
| Apr 29, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | 400 |
| Apr 28, 2025 | 6.28 | 6.28 | 6.07 | 6.07 | 6.07 | 4,900 |
| Apr 25, 2025 | 6.25 | 6.31 | 6.25 | 6.31 | 6.31 | 400 |
| Apr 24, 2025 | 6.48 | 6.49 | 6.48 | 6.49 | 6.49 | 500 |
| Apr 23, 2025 | 6.49 | 6.50 | 6.49 | 6.50 | 6.50 | 3,600 |
| Apr 22, 2025 | 6.49 | 6.50 | 6.22 | 6.22 | 6.22 | 4,300 |
| Apr 21, 2025 | 6.42 | 6.50 | 6.42 | 6.50 | 6.50 | 4,100 |
| Apr 17, 2025 | 6.01 | 6.50 | 6.01 | 6.50 | 6.50 | 4,000 |
| Apr 16, 2025 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | 4,200 |
| Apr 15, 2025 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | 700 |
| Apr 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| Apr 11, 2025 | 6.00 | 6.09 | 6.00 | 6.00 | 6.00 | 4,300 |
| Apr 10, 2025 | 6.00 | 6.02 | 5.90 | 5.90 | 5.90 | 4,200 |
| Apr 9, 2025 | 5.60 | 6.00 | 5.60 | 5.80 | 5.80 | 4,400 |
| Apr 8, 2025 | 6.00 | 6.00 | 5.50 | 5.51 | 5.51 | 4,600 |
| Apr 7, 2025 | 5.40 | 5.60 | 5.15 | 5.49 | 5.49 | 8,500 |
| Apr 4, 2025 | 6.45 | 6.45 | 5.01 | 5.73 | 5.73 | 16,800 |
| Apr 3, 2025 | 6.90 | 6.90 | 6.52 | 6.52 | 6.52 | 2,500 |
| Apr 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 200 |
| Apr 1, 2025 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | 1,600 |
| Mar 31, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 700 |
| Mar 28, 2025 | 6.78 | 6.85 | 6.78 | 6.85 | 6.85 | 1,100 |
| Mar 27, 2025 | 6.60 | 6.74 | 6.60 | 6.70 | 6.70 | 16,400 |
| Mar 26, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| Mar 25, 2025 | 6.70 | 6.75 | 6.67 | 6.69 | 6.69 | 3,700 |
| Mar 24, 2025 | 6.90 | 6.90 | 6.35 | 6.78 | 6.78 | 6,300 |
| Mar 21, 2025 | 6.57 | 7.00 | 6.32 | 7.00 | 7.00 | 4,700 |
| Mar 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 18, 2025 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 800 |
| Mar 17, 2025 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | 900 |
| Mar 14, 2025 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | 700 |
| Mar 13, 2025 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | 500 |
| Mar 12, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Mar 11, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Mar 10, 2025 | 7.16 | 7.19 | 7.09 | 7.09 | 7.09 | 5,300 |
| Mar 7, 2025 | 7.29 | 7.29 | 7.27 | 7.27 | 7.27 | 1,400 |
| Mar 6, 2025 | 7.45 | 7.47 | 7.34 | 7.34 | 7.34 | 700 |
| Mar 5, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 700 |
| Mar 4, 2025 | 7.45 | 7.60 | 7.45 | 7.45 | 7.45 | 2,400 |
| Mar 3, 2025 | 7.30 | 7.50 | 7.30 | 7.45 | 7.45 | 3,800 |
| Feb 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 100 |
| Feb 27, 2025 | 7.39 | 7.39 | 7.25 | 7.25 | 7.25 | 3,300 |
| Feb 26, 2025 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | 1,100 |
| Feb 25, 2025 | 7.36 | 7.40 | 7.30 | 7.40 | 7.40 | 4,500 |
| Feb 24, 2025 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | 7,300 |
| Feb 21, 2025 | 7.29 | 7.45 | 7.29 | 7.36 | 7.36 | 4,900 |
| Feb 20, 2025 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | 600 |
| Feb 19, 2025 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 400 |
| Feb 18, 2025 | 7.25 | 7.25 | 7.18 | 7.19 | 7.19 | 7,700 |
| Feb 14, 2025 | 7.29 | 7.29 | 7.25 | 7.25 | 7.25 | 1,100 |
| Feb 13, 2025 | 7.19 | 7.30 | 7.17 | 7.25 | 7.25 | 3,300 |
| Feb 12, 2025 | 7.17 | 7.18 | 7.17 | 7.18 | 7.18 | 300 |
| Feb 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 100 |
| Feb 10, 2025 | 7.18 | 7.18 | 7.15 | 7.18 | 7.18 | 1,700 |
| Feb 7, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1,000 |
| Feb 6, 2025 | 7.24 | 7.24 | 7.23 | 7.23 | 7.23 | 1,800 |
| Feb 5, 2025 | 7.13 | 7.20 | 7.13 | 7.20 | 7.20 | 3,400 |
| Feb 4, 2025 | 7.11 | 7.13 | 7.11 | 7.13 | 7.13 | 1,600 |
| Feb 3, 2025 | 7.06 | 7.10 | 7.06 | 7.10 | 7.10 | 400 |
| Jan 31, 2025 | 7.06 | 7.09 | 7.05 | 7.09 | 7.09 | 6,800 |
| Jan 30, 2025 | 7.20 | 7.20 | 7.06 | 7.06 | 7.06 | 10,500 |
| Jan 29, 2025 | 7.10 | 7.16 | 7.10 | 7.16 | 7.16 | 2,800 |
| Jan 28, 2025 | 7.01 | 7.15 | 7.01 | 7.13 | 7.13 | 1,900 |
| Jan 27, 2025 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | 8,000 |
| Jan 24, 2025 | 7.06 | 7.10 | 7.04 | 7.05 | 7.05 | 1,400 |
| Jan 23, 2025 | 7.10 | 7.19 | 7.10 | 7.19 | 7.19 | 500 |
| Jan 22, 2025 | 7.10 | 7.10 | 7.04 | 7.10 | 7.10 | 900 |
| Jan 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 500 |
| Jan 17, 2025 | 7.04 | 7.04 | 7.01 | 7.01 | 7.01 | 300 |
| Jan 16, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 2,200 |
| Jan 15, 2025 | 7.12 | 7.18 | 7.10 | 7.17 | 7.17 | 1,000 |
| Jan 14, 2025 | 7.18 | 7.18 | 7.12 | 7.12 | 7.12 | 1,100 |
| Jan 13, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Jan 10, 2025 | 7.19 | 7.19 | 7.17 | 7.17 | 7.17 | 200 |
| 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 | 100 |
| Jan 6, 2025 | 7.01 | 7.20 | 7.00 | 7.04 | 7.04 | 2,800 |
| 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 | 600 |
| Dec 31, 2024 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 2,000 |
| Dec 30, 2024 | 7.15 | 7.19 | 6.90 | 7.00 | 7.00 | 12,200 |
| Dec 27, 2024 | 7.18 | 7.21 | 7.15 | 7.15 | 7.15 | 2,100 |
| Dec 26, 2024 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 5,800 |
| Dec 24, 2024 | 7.08 | 7.19 | 7.08 | 7.19 | 7.19 | 2,300 |
| Dec 23, 2024 | 7.11 | 7.11 | 7.06 | 7.06 | 7.06 | 2,700 |
| Dec 20, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Dec 19, 2024 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | 1,300 |
| Dec 18, 2024 | 7.20 | 7.28 | 7.18 | 7.18 | 7.18 | 1,900 |
| Dec 17, 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 1,200 |
| Dec 16, 2024 | 7.20 | 7.50 | 7.05 | 7.50 | 7.50 | 6,400 |
| Dec 13, 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 2,400 |
| Dec 12, 2024 | 7.22 | 7.22 | 7.21 | 7.22 | 7.22 | 7,400 |
| Dec 11, 2024 | 7.28 | 7.31 | 7.25 | 7.26 | 7.26 | 1,700 |
| Dec 10, 2024 | 7.48 | 7.65 | 7.20 | 7.30 | 7.30 | 20,100 |
| Dec 9, 2024 | 7.63 | 7.63 | 7.45 | 7.50 | 7.50 | 3,600 |
| Dec 6, 2024 | 7.63 | 7.63 | 7.58 | 7.62 | 7.62 | 7,800 |
| 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 | 6,600 |
| Dec 3, 2024 | 7.75 | 7.75 | 7.62 | 7.62 | 7.62 | 6,300 |
| Dec 2, 2024 | 7.61 | 7.65 | 7.61 | 7.62 | 7.62 | 600 |
| Nov 29, 2024 | 7.63 | 7.64 | 7.60 | 7.62 | 7.62 | 13,400 |
| Nov 27, 2024 | 7.60 | 7.69 | 7.58 | 7.60 | 7.60 | 1,400 |
| Nov 26, 2024 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 1,100 |
| Nov 25, 2024 | 7.50 | 7.70 | 7.50 | 7.51 | 7.51 | 2,100 |
| Nov 22, 2024 | 7.09 | 7.73 | 7.09 | 7.73 | 7.73 | 4,600 |
| Nov 21, 2024 | 7.01 | 7.20 | 6.96 | 7.10 | 7.10 | 14,000 |
| Nov 20, 2024 | 7.36 | 7.49 | 6.93 | 6.93 | 6.93 | 18,300 |
| Nov 19, 2024 | 7.20 | 7.35 | 7.20 | 7.31 | 7.31 | 1,900 |
| Nov 18, 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 2,600 |
| Nov 15, 2024 | 7.36 | 7.36 | 7.20 | 7.21 | 7.21 | 6,700 |
| Nov 14, 2024 | 7.61 | 7.61 | 7.02 | 7.40 | 7.40 | 3,300 |
| Nov 13, 2024 | 7.90 | 7.90 | 7.55 | 7.55 | 7.55 | 1,100 |
| Nov 12, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 700 |
| Nov 11, 2024 | 7.99 | 7.99 | 7.90 | 7.90 | 7.90 | 15,100 |
| Nov 8, 2024 | 8.00 | 8.00 | 7.96 | 7.97 | 7.97 | 1,500 |
| Nov 7, 2024 | 8.00 | 8.47 | 7.60 | 8.47 | 8.47 | 3,600 |
| Nov 6, 2024 | 7.91 | 8.00 | 7.91 | 7.91 | 7.91 | 500 |
| Nov 5, 2024 | 8.11 | 8.11 | 7.93 | 8.00 | 8.00 | 4,700 |
| Nov 4, 2024 | 8.26 | 8.26 | 8.24 | 8.25 | 8.25 | 1,900 |
| Nov 1, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1,000 |
| Oct 31, 2024 | 8.60 | 8.60 | 8.25 | 8.31 | 8.31 | 2,600 |
| Oct 30, 2024 | 7.92 | 8.89 | 7.90 | 8.89 | 8.89 | 1,700 |
| Oct 29, 2024 | 7.99 | 8.57 | 7.99 | 8.00 | 8.00 | 20,900 |
| Oct 28, 2024 | 7.90 | 8.11 | 7.90 | 7.90 | 7.90 | 1,400 |
| Oct 25, 2024 | 8.20 | 8.20 | 7.70 | 7.70 | 7.70 | 1,100 |
| Oct 24, 2024 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 400 |
| Oct 23, 2024 | 7.60 | 7.80 | 7.51 | 7.55 | 7.55 | 5,400 |
| Oct 22, 2024 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 4,200 |
| Oct 21, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Oct 18, 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 12,700 |
| Oct 17, 2024 | 7.70 | 7.75 | 7.50 | 7.50 | 7.50 | 7,100 |
| Oct 16, 2024 | 7.90 | 7.90 | 7.56 | 7.56 | 7.56 | 4,900 |
| Oct 15, 2024 | 8.00 | 8.25 | 7.52 | 7.81 | 7.81 | 1,300 |
| Oct 14, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 300 |
| Oct 11, 2024 | 8.04 | 8.04 | 7.67 | 7.67 | 7.67 | 2,500 |
| Oct 10, 2024 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | 500 |
| Oct 9, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 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 | - |
| 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 | - |
| Oct 1, 2024 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | 300 |
| Sep 30, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 100 |
| Sep 27, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 500 |
| Sep 26, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Sep 25, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Sep 24, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 100 |
| Sep 23, 2024 | 8.81 | 8.81 | 8.80 | 8.80 | 8.80 | 600 |
| Sep 20, 2024 | 8.80 | 9.00 | 8.79 | 8.96 | 8.96 | 9,200 |
| Sep 19, 2024 | 8.60 | 8.80 | 8.51 | 8.80 | 8.80 | 1,700 |
| 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 | 5,900 |
| Sep 16, 2024 | 8.80 | 9.00 | 8.80 | 8.99 | 8.99 | 5,000 |
| Sep 13, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 200 |
| Sep 12, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 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 | 100 |
| Sep 9, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Sep 6, 2024 | 9.10 | 9.10 | 8.63 | 8.63 | 8.63 | 900 |
| Sep 5, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 200 |
| Sep 4, 2024 | 9.25 | 9.44 | 9.25 | 9.38 | 9.38 | 10,400 |
| Sep 3, 2024 | 9.00 | 9.50 | 9.00 | 9.49 | 9.49 | 2,500 |
| Aug 30, 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Aug 29, 2024 | 7.66 | 8.10 | 7.66 | 8.02 | 8.02 | 2,100 |
| Aug 28, 2024 | 7.56 | 7.75 | 7.50 | 7.66 | 7.66 | 4,700 |
| Aug 27, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Aug 26, 2024 | 7.51 | 7.58 | 7.51 | 7.58 | 7.58 | 900 |
| Aug 23, 2024 | 7.45 | 7.64 | 7.45 | 7.62 | 7.62 | 1,600 |
| Aug 22, 2024 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 300 |
| Aug 21, 2024 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 600 |
| Aug 20, 2024 | 7.51 | 7.54 | 7.49 | 7.54 | 7.54 | 1,600 |
| Aug 19, 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 400 |
| Aug 16, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2,300 |
| Aug 15, 2024 | 7.65 | 7.75 | 7.51 | 7.75 | 7.75 | 2,500 |
| Aug 14, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Aug 13, 2024 | 7.54 | 7.55 | 7.54 | 7.55 | 7.55 | 800 |
| Aug 12, 2024 | 7.12 | 7.52 | 7.12 | 7.52 | 7.52 | 5,800 |
| Aug 9, 2024 | 7.58 | 7.65 | 7.35 | 7.55 | 7.55 | 22,200 |
| Aug 8, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Aug 7, 2024 | 7.45 | 7.75 | 7.45 | 7.51 | 7.51 | 11,900 |
| Aug 6, 2024 | 7.44 | 7.49 | 7.44 | 7.49 | 7.49 | 1,200 |
| Aug 5, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 900 |
| Aug 2, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Aug 1, 2024 | 7.06 | 7.30 | 7.06 | 7.30 | 7.30 | 5,500 |
| Jul 31, 2024 | 7.12 | 7.20 | 7.10 | 7.10 | 7.10 | 1,400 |
| Jul 30, 2024 | 7.00 | 7.19 | 7.00 | 7.13 | 7.13 | 1,800 |
| Jul 29, 2024 | 7.16 | 7.25 | 7.16 | 7.25 | 7.25 | 400 |
| Jul 26, 2024 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | 4,400 |
| Jul 25, 2024 | 7.15 | 7.15 | 7.04 | 7.07 | 7.07 | 600 |
| Jul 24, 2024 | 7.15 | 7.23 | 7.14 | 7.15 | 7.15 | 1,500 |
| Jul 23, 2024 | 7.29 | 7.29 | 7.19 | 7.20 | 7.20 | 2,200 |
| Jul 22, 2024 | 7.25 | 7.29 | 7.15 | 7.29 | 7.29 | 1,400 |
| Jul 19, 2024 | 7.24 | 7.24 | 7.12 | 7.23 | 7.23 | 500 |
| Jul 18, 2024 | 6.50 | 7.29 | 6.49 | 7.29 | 7.29 | 14,100 |
| Jul 17, 2024 | 6.40 | 6.49 | 6.39 | 6.49 | 6.49 | 700 |
| Jul 16, 2024 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | 2,700 |
| Jul 15, 2024 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 600 |
| Jul 12, 2024 | 6.40 | 6.46 | 6.25 | 6.46 | 6.46 | 2,700 |
| Jul 11, 2024 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | 1,600 |
| Jul 10, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 800 |
| Jul 9, 2024 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 900 |
| Jul 8, 2024 | 6.20 | 6.25 | 6.20 | 6.22 | 6.22 | 2,200 |
| Jul 5, 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 1,400 |
| Jul 3, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 300 |
| Jul 2, 2024 | 6.12 | 6.20 | 6.05 | 6.12 | 6.12 | 1,400 |
| Jul 1, 2024 | 5.51 | 6.25 | 5.51 | 6.25 | 6.25 | 800 |
| Jun 28, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 300 |
| Jun 27, 2024 | 6.00 | 6.23 | 5.50 | 6.00 | 6.00 | 9,300 |
| Jun 26, 2024 | 6.38 | 6.38 | 5.70 | 6.00 | 6.00 | 10,100 |
| Jun 25, 2024 | 6.45 | 6.50 | 6.38 | 6.43 | 6.43 | 1,600 |
| Jun 24, 2024 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1,800 |
| Jun 21, 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 5,500 |
| Jun 20, 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 5,700 |
| Jun 18, 2024 | 6.95 | 6.95 | 6.45 | 6.45 | 6.45 | 5,200 |
| Jun 17, 2024 | 6.85 | 6.85 | 6.50 | 6.85 | 6.85 | 700 |
Related Tickers
PRFO.ST Profoto Holding AB (publ)
24.00
+2.56%
BWMG Brownie's Marine Group, Inc.
0.0050
+25.00%
212A.T FIT EASY INC
2,219.00
+21.99%
BFT.WA Benefit Systems S.A.
3,030.00
-1.62%
CCT.L The Character Group plc
248.00
0.00%
PRKA Parks! America, Inc.
38.00
-5.00%
OSW OneSpaWorld Holdings Limited
19.26
+3.83%
JAKK JAKKS Pacific, Inc.
21.77
+5.22%
TOY.TO Spin Master Corp.
23.69
+0.59%
BFIT.AS Basic-Fit N.V.
23.44
-0.85%