5 DAY PERFORMANCE
-14.29%
1 MONTH PERFORMANCE
-29.41%
3 MONTH PERFORMANCE
-76.00%
6 MONTH PERFORMANCE
-60.01%
YEAR-TO-DATE PERFORMANCE
-82.09%
1 YEAR PERFORMANCE
-82.09%
Latch, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $0.12 | $0.13 (8.33%) | $0.37 | $0.11 | 1.86 M | $18.46 M |
| 12/30/2024 | $0.12 | $0.15 (25%) | $0.15 | $0.12 | 169,400 | $21.30 M |
| 12/27/2024 | $0.13 | $0.13 (-5.15%) | $0.16 | $0.12 | 243,039 | $17.77 M |
| 12/26/2024 | $0.14 | $0.14 (3.21%) | $0.14 | $0.12 | 313,700 | $19.88 M |
| 12/24/2024 | $0.12 | $0.14 (17.67%) | $0.15 | $0.12 | 197,500 | $20.05 M |
| 12/23/2024 | $0.12 | $0.14 (11.57%) | $0.19 | $0.12 | 28,900 | $19.17 M |
| 12/20/2024 | $0.12 | $0.15 (30.52%) | $0.19 | $0.11 | 808,500 | $21.31 M |
| 12/19/2024 | $0.12 | $0.12 (-4.08%) | $0.30 | $0.10 | 180,338 | $16.34 M |
| 12/18/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 13,200 | $17.04 M |
| 12/17/2024 | $0.13 | $0.12 (-4%) | $0.13 | $0.12 | 207,727 | $17.05 M |
| 12/16/2024 | $0.12 | $0.13 (4.17%) | $0.37 | $0.12 | 68,600 | $17.75 M |
| 12/13/2024 | $0.12 | $0.12 (0.08%) | $0.13 | $0.11 | 261,834 | $17.05 M |
| 12/12/2024 | $0.12 | $0.13 (8.33%) | $0.13 | $0.12 | 155,400 | $18.46 M |
| 12/11/2024 | $0.12 | $0.12 (0.08%) | $0.13 | $0.12 | 246,300 | $17.05 M |
| 12/10/2024 | $0.11 | $0.15 (36.36%) | $0.15 | $0.11 | 341,624 | $21.30 M |
| 12/09/2024 | $0.13 | $0.11 (-12.7%) | $0.15 | $0.11 | 333,900 | $15.62 M |
| 12/06/2024 | $0.11 | $0.11 (0%) | $0.14 | $0.10 | 3.45 M | $15.62 M |
| 12/05/2024 | $0.12 | $0.13 (13.04%) | $0.14 | $0.12 | 150,130 | $18.46 M |
| 12/04/2024 | $0.12 | $0.17 (47.83%) | $0.17 | $0.11 | 946,141 | $24.13 M |
| 12/03/2024 | $0.15 | $0.15 (0%) | $0.16 | $0.11 | 2.01 M | $20.59 M |
| 12/02/2024 | $0.17 | $0.15 (-9.09%) | $0.19 | $0.10 | 702,300 | $21.30 M |
| 11/29/2024 | $0.24 | $0.17 (-29.17%) | $0.25 | $0.17 | 412,309 | $24.13 M |
| 11/27/2024 | $0.17 | $0.25 (47.06%) | $0.30 | $0.17 | 102,400 | $35.49 M |
| 11/26/2024 | $0.16 | $0.17 (3.19%) | $0.18 | $0.16 | 320,019 | $23.44 M |
| 11/25/2024 | $0.19 | $0.18 (-4.36%) | $0.20 | $0.16 | 99,900 | $25.55 M |
| 11/22/2024 | $0.21 | $0.20 (-7.1%) | $0.25 | $0.20 | 27,400 | $27.70 M |
| 11/21/2024 | $0.16 | $0.21 (31.25%) | $0.32 | $0.16 | 49,400 | $29.81 M |
| 11/20/2024 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 23,400 | $45.43 M |
| 11/19/2024 | $0.31 | $0.32 (3.23%) | $0.33 | $0.30 | 193,300 | $45.43 M |
| 11/18/2024 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 27,100 | $44.01 M |
| 11/15/2024 | $0.32 | $0.84 (162.5%) | $0.84 | $0.31 | 32,233 | $119.25 M |
| 11/14/2024 | $0.31 | $0.40 (29.03%) | $0.40 | $0.31 | 40,646 | $56.79 M |
| 11/13/2024 | $0.18 | $0.31 (72.22%) | $0.45 | $0.18 | 56,500 | $44.01 M |
| 11/12/2024 | $0.25 | $0.30 (20%) | $0.33 | $0.25 | 31,600 | $42.59 M |
| 11/11/2024 | $0.31 | $0.31 (0%) | $0.31 | $0.30 | 26,100 | $44.01 M |
| 11/08/2024 | $0.27 | $0.31 (14.81%) | $0.31 | $0.27 | 8,200 | $44.01 M |
| 11/07/2024 | $0.30 | $0.30 (0.03%) | $0.30 | $0.30 | 7,300 | $42.61 M |
| 11/06/2024 | $0.21 | $0.31 (48.1%) | $0.31 | $0.21 | 21,614 | $44.15 M |
| 11/05/2024 | $0.16 | $0.30 (87.56%) | $0.35 | $0.16 | 16,532 | $42.61 M |
| 11/04/2024 | $0.40 | $0.35 (-12.5%) | $0.40 | $0.10 | 8,728 | $49.69 M |
| 11/01/2024 | $0.39 | $0.39 (0%) | $0.55 | $0.39 | 374,052 | $55.37 M |
| 10/31/2024 | $0.45 | $0.40 (-12.22%) | $0.45 | $0.40 | 3,700 | $56.08 M |
| 10/30/2024 | $0.39 | $0.45 (15.38%) | $0.45 | $0.39 | 188,200 | $63.89 M |
| 10/29/2024 | $0.39 | $0.41 (5.13%) | $0.45 | $0.39 | 91,200 | $58.21 M |
| 10/28/2024 | $0.42 | $0.42 (0%) | $0.45 | $0.42 | 5,100 | $59.63 M |
| 10/25/2024 | $0.39 | $0.44 (12.82%) | $0.46 | $0.39 | 930,500 | $62.47 M |
| 10/24/2024 | $0.42 | $0.45 (7.14%) | $0.49 | $0.41 | 405,543 | $63.89 M |
| 10/23/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.41 | 320,832 | $63.89 M |
| 10/22/2024 | $0.42 | $0.45 (7.14%) | $0.57 | $0.42 | 660,100 | $63.89 M |
| 10/21/2024 | $0.42 | $0.42 (0.02%) | $0.44 | $0.42 | 29,600 | $59.64 M |
| 10/18/2024 | $0.45 | $0.46 (1.11%) | $0.50 | $0.45 | 305,816 | $64.60 M |
| 10/17/2024 | $0.48 | $0.46 (-5.21%) | $0.50 | $0.46 | 14,800 | $64.60 M |
| 10/16/2024 | $0.45 | $0.46 (1.11%) | $0.46 | $0.45 | 19,331 | $64.60 M |
| 10/15/2024 | $0.45 | $0.46 (2.22%) | $0.46 | $0.45 | 5,600 | $65.31 M |
| 10/14/2024 | $0.45 | $0.46 (2.22%) | $0.46 | $0.45 | 7,438 | $65.31 M |
| 10/11/2024 | $0.45 | $0.45 (0.11%) | $0.45 | $0.45 | 3,700 | $63.96 M |
| 10/10/2024 | $0.45 | $0.50 (11.11%) | $0.55 | $0.45 | 270,500 | $70.99 M |
| 10/09/2024 | $0.49 | $0.50 (2.04%) | $0.50 | $0.49 | 69,714 | $70.99 M |
| 10/08/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 5,839 | $70.99 M |
| 10/07/2024 | $0.45 | $0.50 (11.11%) | $0.51 | $0.45 | 17,000 | $70.99 M |
| 10/04/2024 | $0.45 | $0.50 (11.11%) | $0.50 | $0.45 | 426,500 | $70.99 M |
| 10/03/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 3,647 | $70.99 M |
| 10/02/2024 | $0.45 | $0.50 (11.11%) | $0.50 | $0.45 | 4,600 | $70.99 M |
| 10/01/2024 | $0.42 | $0.50 (19.05%) | $0.50 | $0.42 | 16,728 | $70.99 M |