Latch, Inc. (LTCH)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4001

-0.0210

(-4.99%)

At close: 03:42PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.4207	0.6000	0.4001	0.4001	0.4001	9,215
May 02, 2024	0.5000	0.6000	0.4000	0.4210	0.4210	18,100
May 01, 2024	0.5000	0.7000	0.5000	0.6900	0.6900	11,800
Apr 30, 2024	0.0160	0.6000	0.0160	0.5000	0.5000	10,300
Apr 29, 2024	0.4600	0.6700	0.0650	0.5400	0.5400	23,100
Apr 26, 2024	0.5400	0.6600	0.4500	0.5330	0.5330	7,200
Apr 25, 2024	0.5300	0.6900	0.5300	0.5400	0.5400	9,600
Apr 24, 2024	0.5500	0.6900	0.5000	0.5400	0.5400	36,100
Apr 23, 2024	0.5400	0.6000	0.5400	0.5400	0.5400	8,900
Apr 22, 2024	0.5000	0.6000	0.5000	0.6000	0.6000	23,200
Apr 19, 2024	0.5100	0.6000	0.5100	0.5900	0.5900	9,500
Apr 18, 2024	0.5700	0.5700	0.5000	0.5100	0.5100	18,000
Apr 17, 2024	0.7000	0.7000	0.6000	0.6000	0.6000	103,400
Apr 16, 2024	0.6800	0.7900	0.6800	0.7900	0.7900	6,700
Apr 15, 2024	0.6600	0.7900	0.0100	0.7000	0.7000	17,700
Apr 12, 2024	0.7500	0.8000	0.7100	0.7100	0.7100	32,500
Apr 11, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	3,200
Apr 10, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	5,700
Apr 09, 2024	0.7500	0.8300	0.7500	0.8300	0.8300	52,300
Apr 08, 2024	0.7500	0.8400	0.7500	0.7500	0.7500	9,500
Apr 05, 2024	0.7500	0.8600	0.7500	0.8600	0.8600	4,200
Apr 04, 2024	0.6900	0.8600	0.6900	0.7500	0.7500	9,000
Apr 03, 2024	0.6900	0.8900	0.6900	0.8900	0.8900	16,800
Apr 02, 2024	0.6250	0.8100	0.6250	0.6900	0.6900	17,700
Apr 01, 2024	0.7500	0.9000	0.7500	0.8000	0.8000	74,500
Mar 28, 2024	0.7800	0.8400	0.7800	0.7800	0.7800	19,200
Mar 27, 2024	0.7700	0.8300	0.7490	0.8000	0.8000	100,400
Mar 26, 2024	0.8000	0.8400	0.6910	0.8390	0.8390	58,000
Mar 25, 2024	0.8000	0.8200	0.7500	0.8200	0.8200	158,900
Mar 22, 2024	0.7450	0.8000	0.7430	0.8000	0.8000	32,400
Mar 21, 2024	0.7000	0.9000	0.6800	0.6800	0.6800	90,900
Mar 20, 2024	0.6600	0.8500	0.6600	0.8000	0.8000	16,000
Mar 19, 2024	0.6840	0.8390	0.6840	0.7500	0.7500	49,200
Mar 18, 2024	0.6600	0.8400	0.6600	0.7200	0.7200	16,100
Mar 15, 2024	0.6600	0.8250	0.6600	0.6750	0.6750	13,500
Mar 14, 2024	0.6500	0.8500	0.6500	0.7000	0.7000	132,200
Mar 13, 2024	0.7700	0.8500	0.7700	0.8500	0.8500	81,600
Mar 12, 2024	0.6500	0.8200	0.6500	0.8200	0.8200	413,900
Mar 11, 2024	0.6000	0.8200	0.6000	0.7400	0.7400	20,500
Mar 08, 2024	0.7300	0.8200	0.6250	0.7380	0.7380	48,500
Mar 07, 2024	0.7200	0.7600	0.7150	0.7600	0.7600	55,300
Mar 06, 2024	0.6000	0.7100	0.6000	0.7000	0.7000	46,800
Mar 05, 2024	0.6000	0.7400	0.6000	0.6900	0.6900	39,600
Mar 04, 2024	0.7400	0.7500	0.7400	0.7400	0.7400	13,100
Mar 01, 2024	0.7500	0.8000	0.7000	0.7200	0.7200	41,300
Feb 29, 2024	0.7500	0.8100	0.7500	0.7900	0.7900	70,100
Feb 28, 2024	0.8000	0.8200	0.6550	0.8000	0.8000	159,700
Feb 27, 2024	0.7710	0.7800	0.7250	0.7800	0.7800	116,900
Feb 26, 2024	0.7050	0.8200	0.7050	0.7800	0.7800	35,100
Feb 23, 2024	0.8200	0.8200	0.7700	0.8000	0.8000	40,400
Feb 22, 2024	0.7500	0.8000	0.7500	0.7800	0.7800	49,000
Feb 21, 2024	0.8300	0.8500	0.6000	0.7700	0.7700	49,200
Feb 20, 2024	0.8200	0.8500	0.7700	0.7700	0.7700	39,500
Feb 16, 2024	0.8100	0.8700	0.7700	0.8200	0.8200	52,900
Feb 15, 2024	0.8300	0.8700	0.8100	0.8200	0.8200	15,500
Feb 14, 2024	0.7900	0.8300	0.7900	0.8100	0.8100	10,600
Feb 13, 2024	0.8150	0.8800	0.6500	0.8800	0.8800	109,400
Feb 12, 2024	0.8500	0.8800	0.7100	0.7900	0.7900	40,200
Feb 09, 2024	0.7000	0.8800	0.7000	0.8800	0.8800	28,500
Feb 08, 2024	0.9000	0.9000	0.7500	0.7900	0.7900	86,000
Feb 07, 2024	0.8000	0.9000	0.8000	0.9000	0.9000	84,700
Feb 06, 2024	0.8000	0.9250	0.8000	0.8990	0.8990	164,900
Feb 05, 2024	0.6000	0.9300	0.6000	0.9300	0.9300	145,300
Feb 02, 2024	0.7700	0.8000	0.7700	0.8000	0.8000	19,100
Feb 01, 2024	0.7800	0.7800	0.7100	0.7750	0.7750	25,600
Jan 31, 2024	0.7700	0.7800	0.7400	0.7600	0.7600	53,500
Jan 30, 2024	0.7700	0.7700	0.7100	0.7500	0.7500	17,300
Jan 29, 2024	0.6000	0.8090	0.6000	0.7750	0.7750	36,300
Jan 26, 2024	0.7700	0.8100	0.7200	0.8100	0.8100	32,200
Jan 25, 2024	0.7300	0.7700	0.7300	0.7300	0.7300	10,300
Jan 24, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	28,600
Jan 23, 2024	0.7100	0.8100	0.7100	0.7200	0.7200	10,500
Jan 22, 2024	0.6000	0.8000	0.6000	0.7100	0.7100	45,200
Jan 19, 2024	0.7500	0.8200	0.7100	0.8200	0.8200	13,700
Jan 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	7,700
Jan 17, 2024	0.6800	0.7800	0.6800	0.7500	0.7500	38,400
Jan 16, 2024	0.6800	0.7550	0.6800	0.6800	0.6800	18,600
Jan 12, 2024	0.7000	0.7500	0.6800	0.6800	0.6800	47,100
Jan 11, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	16,200
Jan 10, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	10,300
Jan 09, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	1,600
Jan 08, 2024	0.6400	0.7000	0.6400	0.7000	0.7000	33,300
Jan 05, 2024	0.6200	0.6600	0.6200	0.6550	0.6550	34,500
Jan 04, 2024	0.6300	0.6950	0.6300	0.6450	0.6450	43,400
Jan 03, 2024	0.6400	0.6500	0.6200	0.6200	0.6200	98,600
Jan 02, 2024	0.6200	0.6700	0.6200	0.6500	0.6500	30,900
Dec 29, 2023	0.6500	0.6700	0.6000	0.6700	0.6700	1,521,400
Dec 28, 2023	0.6500	0.7500	0.6500	0.6500	0.6500	78,500
Dec 27, 2023	0.6500	0.7750	0.6500	0.6500	0.6500	55,500
Dec 26, 2023	0.7000	0.7050	0.0160	0.6500	0.6500	41,100
Dec 22, 2023	0.7000	0.7500	0.7000	0.7000	0.7000	58,100
Dec 21, 2023	0.7000	0.7500	0.6800	0.7000	0.7000	253,100
Dec 20, 2023	0.7000	0.7500	0.7000	0.7000	0.7000	33,700
Dec 19, 2023	0.6400	0.7500	0.0160	0.7500	0.7500	103,300
Dec 18, 2023	0.7000	0.7500	0.7000	0.7500	0.7500	145,300
Dec 15, 2023	0.7900	0.8000	0.6500	0.7500	0.7500	284,200
Dec 14, 2023	0.7820	0.8000	0.7800	0.7900	0.7900	85,200
Dec 13, 2023	0.7830	0.8400	0.7830	0.7830	0.7830	47,000
Dec 12, 2023	0.7850	0.9500	0.7800	0.7850	0.7850	92,500
Dec 11, 2023	0.7900	0.8100	0.7800	0.7800	0.7800	44,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,931.91+5,164.34(+6.39%)

Latch, Inc. (LTCH)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,931.91
+5,164.34(+6.39%)