Linmon Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.80	2.91	2.80	2.91	2.91	3.75%	91,900
Aug 31, 2026	2.79	2.91	2.79	2.80	2.80	2.19%	45,700
Aug 28, 2026	2.42	2.75	2.32	2.74	2.74	-1.44%	10,600
Aug 27, 2026	2.78	2.78	2.78	2.78	2.78	-0.36%	-
Aug 26, 2026	2.80	2.80	2.60	2.79	2.79	-0.36%	5,000
Aug 25, 2026	2.78	2.88	2.78	2.80	2.80	0.72%	64,100
Aug 24, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Aug 21, 2026	2.78	2.78	2.78	2.78	2.78	-	-
Aug 20, 2026	2.78	2.78	2.78	2.78	2.78	-	200
Aug 19, 2026	2.70	2.78	2.70	2.78	2.78	2.96%	21,900
Aug 18, 2026	2.50	2.70	2.50	2.70	2.70	-	200
Aug 17, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Aug 14, 2026	2.69	2.70	2.69	2.70	2.70	-	300
Aug 13, 2026	2.69	2.70	2.69	2.70	2.70	-	500
Aug 12, 2026	2.65	2.76	2.65	2.70	2.70	-	2,700
Aug 11, 2026	2.60	2.70	2.60	2.70	2.70	-2.17%	12,100
Aug 10, 2026	2.76	2.76	2.76	2.76	2.76	-	-
Aug 7, 2026	2.65	2.90	2.56	2.76	2.76	6.15%	51,000
Aug 6, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Aug 5, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Aug 4, 2026	2.50	2.60	2.50	2.60	2.60	-	2,100
Aug 3, 2026	2.10	2.60	2.10	2.60	2.60	4.84%	16,600
Jul 31, 2026	2.50	2.50	2.50	2.48	2.48	-0.80%	3,600
Jul 30, 2026	2.50	2.50	2.50	2.50	2.50	-	300
Jul 29, 2026	2.60	2.60	2.50	2.50	2.50	-1.96%	20,000
Jul 28, 2026	2.55	2.55	2.55	2.55	2.55	-	-
Jul 27, 2026	2.55	2.55	2.55	2.55	2.55	-3.77%	5,300
Jul 24, 2026	2.60	2.70	2.60	2.65	2.65	-1.12%	22,800
Jul 23, 2026	2.68	2.68	2.68	2.68	2.68	3.08%	600
Jul 22, 2026	2.30	2.65	2.30	2.60	2.60	-	63,400
Jul 21, 2026	2.56	2.60	2.56	2.60	2.60	1.56%	23,000
Jul 20, 2026	2.56	2.56	2.56	2.56	2.56	0.79%	3,900
Jul 17, 2026	2.54	2.54	2.49	2.54	2.54	2.42%	69,600
Jul 16, 2026	2.20	2.48	2.20	2.48	2.48	-	10,100
Jul 15, 2026	2.40	2.60	2.40	2.48	2.48	4.64%	34,200
Jul 14, 2026	2.37	2.37	2.37	2.37	2.37	-1.25%	3,000
Jul 13, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 10, 2026	2.32	2.40	2.32	2.40	2.40	3.45%	116,600
Jul 9, 2026	2.39	2.40	2.32	2.32	2.32	-0.85%	13,900
Jul 8, 2026	2.10	2.38	2.05	2.34	2.34	25.13%	1,800
Jul 7, 2026	1.87	1.87	1.87	1.87	1.87	-	-
Jul 6, 2026	1.87	1.87	1.87	1.87	1.87	-1.06%	6,400
Jul 3, 2026	1.88	1.88	1.88	1.89	1.89	-5.03%	28,400
Jul 2, 2026	1.99	1.99	1.99	1.99	1.99	-	-
Jun 30, 2026	1.99	1.99	1.99	1.99	1.99	-	-
Jun 29, 2026	2.00	2.00	1.99	1.99	1.99	-1.97%	4,800
Jun 26, 2026	2.06	2.06	2.06	2.03	2.03	7.98%	10,000
Jun 25, 2026	1.92	1.92	1.88	1.88	1.88	-4.08%	75,100
Jun 24, 2026	1.96	1.96	1.96	1.96	1.96	-2.00%	63,100
Jun 23, 2026	2.00	2.00	2.00	2.00	2.00	-	-