-
5 DAY PERFORMANCE
-76.19% -
1 MONTH PERFORMANCE
-55.56% -
3 MONTH PERFORMANCE
-55.56% -
6 MONTH PERFORMANCE
-53.49% -
YEAR-TO-DATE PERFORMANCE
-70.15% -
1 YEAR PERFORMANCE
-74.68%
Latch, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.21 | $0.20 (-7.1%) | $0.25 | $0.20 | 27,395 | $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 |
| 09/30/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 10,023 | $70.99 M |
| 09/27/2024 | $0.50 | $0.50 (0%) | $0.54 | $0.50 | 27,908 | $70.99 M |
| 09/26/2024 | $0.49 | $0.50 (2.04%) | $0.50 | $0.49 | 12,834 | $70.99 M |
| 09/25/2024 | $0.50 | $0.58 (16%) | $0.60 | $0.46 | 162,637 | $82.34 M |
| 09/24/2024 | $0.50 | $0.50 (0%) | $0.55 | $0.50 | 12,100 | $70.99 M |
| 09/23/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 5,911 | $70.99 M |
| 09/20/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.49 | 2,507 | $70.99 M |
| 09/19/2024 | $0.50 | $0.50 (0%) | $0.60 | $0.49 | 133,432 | $70.99 M |
| 09/18/2024 | $0.45 | $0.52 (15.56%) | $0.52 | $0.45 | 38,735 | $73.82 M |
| 09/17/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 26,843 | $63.89 M |
| 09/16/2024 | $0.45 | $0.45 (0%) | $0.48 | $0.45 | 38,204 | $63.89 M |
| 09/13/2024 | $0.45 | $0.48 (6.67%) | $0.50 | $0.45 | 13,200 | $68.15 M |
| 09/12/2024 | $0.45 | $0.45 (0%) | $0.50 | $0.45 | 18,818 | $63.89 M |
| 09/11/2024 | $0.45 | $0.45 (0%) | $0.62 | $0.45 | 23,700 | $63.89 M |
| 09/10/2024 | $0.45 | $0.45 (0%) | $0.62 | $0.45 | 40,000 | $63.89 M |
| 09/09/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 3,539 | $63.89 M |
| 09/06/2024 | $0.43 | $0.46 (6.98%) | $0.46 | $0.43 | 5,600 | $65.31 M |
| 09/05/2024 | $0.45 | $0.45 (0%) | $0.48 | $0.45 | 9,000 | $63.89 M |
| 09/04/2024 | $0.44 | $0.46 (4.55%) | $0.48 | $0.44 | 20,900 | $65.31 M |
| 09/03/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 2,542 | $63.89 M |
| 08/30/2024 | $0.43 | $0.48 (11.63%) | $0.50 | $0.43 | 17,800 | $68.15 M |
| 08/29/2024 | $0.45 | $0.53 (17.78%) | $0.53 | $0.45 | 16,500 | $75.24 M |
| 08/28/2024 | $0.45 | $0.45 (0%) | $0.60 | $0.43 | 816,402 | $63.89 M |
| 08/27/2024 | $0.45 | $0.55 (22.22%) | $0.55 | $0.45 | 14,500 | $78.08 M |
| 08/26/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 5,800 | $63.89 M |
| 08/23/2024 | $0.43 | $0.45 (4.65%) | $0.48 | $0.43 | 128,839 | $63.89 M |
| 08/22/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 52,100 | $63.89 M |