Linmon Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.25	2.25	2.25	2.25	2.25	-2.17%	1,000
Nov 6, 2026	2.18	2.34	2.18	2.30	2.30	3.37%	19,700
Nov 5, 2026	2.35	2.35	2.22	2.23	2.23	-5.32%	2,100
Nov 4, 2026	2.17	2.35	2.16	2.35	2.35	8.29%	59,600
Nov 3, 2026	2.34	2.34	2.15	2.17	2.17	-7.38%	55,100
Nov 2, 2026	2.30	2.38	2.30	2.38	2.34	7.95%	64,400
Oct 30, 2026	2.20	2.20	2.20	2.20	2.17	-3.93%	36,100
Oct 29, 2026	2.29	2.29	2.29	2.29	2.26	-	-
Oct 28, 2026	2.33	2.33	2.29	2.29	2.26	-0.43%	10,200
Oct 27, 2026	2.30	2.30	2.30	2.30	2.27	-3.36%	1,800
Oct 26, 2026	2.34	2.38	2.34	2.38	2.35	-0.21%	27,100
Oct 23, 2026	2.40	2.40	2.29	2.39	2.35	0.21%	25,200
Oct 22, 2026	2.38	2.38	2.38	2.38	2.35	-0.83%	-
Oct 21, 2026	2.20	2.40	2.20	2.40	2.37	0.21%	27,000
Oct 20, 2026	2.35	2.46	2.35	2.40	2.36	1.91%	21,300
Oct 16, 2026	2.50	2.60	2.25	2.35	2.32	-2.08%	89,400
Oct 15, 2026	2.50	2.58	2.30	2.40	2.37	-	84,500
Oct 14, 2026	2.40	2.45	2.30	2.40	2.37	-4.00%	32,700
Oct 13, 2026	2.50	2.50	2.50	2.50	2.47	-	10,000
Oct 12, 2026	2.60	2.60	2.45	2.50	2.47	-7.41%	183,400
Oct 9, 2026	2.70	2.70	2.70	2.70	2.66	-	-
Oct 8, 2026	2.70	2.70	2.70	2.70	2.66	-	-
Oct 7, 2026	2.70	2.70	2.70	2.70	2.66	-	-
Oct 6, 2026	2.70	2.70	2.70	2.70	2.66	-	-
Oct 5, 2026	2.70	2.70	2.70	2.70	2.66	-	-
Oct 2, 2026	2.70	2.70	2.70	2.70	2.66	-	-
Sep 30, 2026	2.70	2.70	2.70	2.70	2.66	-1.82%	12,000
Sep 29, 2026	2.80	2.80	2.50	2.75	2.71	-	61,600
Sep 28, 2026	2.76	2.76	2.76	2.75	2.71	-1.61%	100
Sep 25, 2026	2.80	2.80	2.80	2.80	2.76	-3.62%	-
Sep 24, 2026	2.75	2.90	2.75	2.90	2.86	4.13%	10,700
Sep 23, 2026	2.79	2.79	2.79	2.79	2.75	-0.54%	-
Sep 22, 2026	2.80	2.80	2.60	2.80	2.76	-	15,200
Sep 21, 2026	2.80	2.80	2.80	2.80	2.76	-	-
Sep 18, 2026	2.60	2.80	2.60	2.80	2.76	-	15,800
Sep 17, 2026	2.80	2.80	2.80	2.80	2.76	1.82%	200
Sep 16, 2026	2.71	2.75	2.69	2.75	2.71	-1.79%	4,700
Sep 15, 2026	2.80	2.80	2.80	2.80	2.76	-3.11%	-
Sep 14, 2026	2.70	2.89	2.70	2.89	2.85	3.58%	9,100
Sep 11, 2026	2.79	2.79	2.79	2.79	2.75	-0.18%	-
Sep 10, 2026	2.80	2.80	2.80	2.80	2.76	-	-
Sep 9, 2026	2.80	2.80	2.80	2.80	2.76	-1.93%	-
Sep 8, 2026	2.85	2.85	2.70	2.85	2.81	-	37,400
Sep 7, 2026	2.85	2.85	2.85	2.85	2.81	-1.89%	-
Sep 4, 2026	2.91	2.91	2.80	2.91	2.87	0.35%	25,000
Sep 3, 2026	2.85	2.90	2.85	2.90	2.86	1.58%	20,400
Sep 2, 2026	2.80	2.85	2.80	2.85	2.81	-1.89%	15,400
Sep 1, 2026	2.80	2.91	2.80	2.91	2.87	3.75%	91,900
Aug 31, 2026	2.79	2.91	2.79	2.80	2.76	2.19%	45,700
Aug 28, 2026	2.42	2.75	2.32	2.74	2.70	-1.44%	10,600