Linklogis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.35	2.39	2.33	2.37	-	-	821,000
Jan 20, 2026	2.43	2.44	2.33	2.37	2.37	-2.47%	3,507,845
Jan 19, 2026	2.47	2.47	2.41	2.43	2.43	-3.57%	2,518,000
Jan 16, 2026	2.54	2.54	2.46	2.52	2.52	-1.56%	4,357,000
Jan 15, 2026	2.64	2.65	2.51	2.56	2.56	-3.03%	5,074,000
Jan 14, 2026	2.55	2.69	2.54	2.64	2.64	3.13%	7,562,518
Jan 13, 2026	2.53	2.57	2.50	2.56	2.56	1.99%	4,372,500
Jan 12, 2026	2.38	2.51	2.37	2.51	2.51	5.46%	4,896,989
Jan 9, 2026	2.31	2.40	2.30	2.38	2.38	3.03%	3,979,255
Jan 8, 2026	2.28	2.33	2.27	2.31	2.31	-	1,532,994
Jan 7, 2026	2.27	2.32	2.24	2.31	2.31	0.43%	2,705,652
Jan 6, 2026	2.29	2.32	2.25	2.30	2.30	-	2,883,131
Jan 5, 2026	2.33	2.34	2.28	2.30	2.30	-1.29%	2,478,300
Jan 2, 2026	2.19	2.35	2.19	2.33	2.33	4.02%	2,514,441
Dec 31, 2025	2.22	2.25	2.17	2.24	2.24	0.90%	4,368,750
Dec 30, 2025	2.25	2.25	2.20	2.22	2.22	-1.33%	3,745,182
Dec 29, 2025	2.31	2.34	2.23	2.25	2.25	-2.17%	3,172,813
Dec 24, 2025	2.27	2.30	2.26	2.30	2.30	1.32%	1,365,301
Dec 23, 2025	2.34	2.34	2.25	2.27	2.27	-2.58%	2,703,000
Dec 22, 2025	2.35	2.38	2.31	2.33	2.33	-	2,147,430
Dec 19, 2025	2.32	2.33	2.28	2.33	2.33	1.30%	3,740,290
Dec 18, 2025	2.28	2.30	2.20	2.30	2.30	0.44%	2,501,202
Dec 17, 2025	2.29	2.29	2.20	2.29	2.29	0.44%	3,454,519
Dec 16, 2025	2.33	2.33	2.20	2.28	2.28	-1.72%	2,950,289
Dec 15, 2025	2.31	2.33	2.26	2.32	2.32	-	1,653,000
Dec 12, 2025	2.26	2.32	2.26	2.32	2.32	2.65%	1,860,000
Dec 11, 2025	2.34	2.35	2.26	2.26	2.26	-3.83%	2,806,000
Dec 10, 2025	2.34	2.36	2.26	2.35	2.35	0.86%	5,683,500
Dec 9, 2025	2.35	2.36	2.31	2.33	2.33	-2.92%	2,628,032
Dec 8, 2025	2.40	2.41	2.34	2.40	2.40	-	2,485,194
Dec 5, 2025	2.35	2.42	2.30	2.40	2.40	1.69%	1,525,055
Dec 4, 2025	2.34	2.38	2.30	2.36	2.36	0.43%	4,460,500
Dec 3, 2025	2.44	2.44	2.32	2.35	2.35	-3.69%	4,209,210
Dec 2, 2025	2.40	2.44	2.34	2.44	2.44	0.41%	3,423,365
Dec 1, 2025	2.39	2.43	2.33	2.43	2.43	1.67%	3,030,500
Nov 28, 2025	2.43	2.43	2.36	2.39	2.39	-0.42%	2,068,500
Nov 27, 2025	2.38	2.46	2.36	2.40	2.40	0.84%	3,883,500
Nov 26, 2025	2.40	2.40	2.35	2.38	2.38	-	4,031,500
Nov 25, 2025	2.44	2.45	2.33	2.38	2.38	0.42%	8,409,500
Nov 24, 2025	2.45	2.45	2.37	2.37	2.37	-2.07%	16,552,000
Nov 21, 2025	2.48	2.48	2.39	2.42	2.42	-5.10%	6,621,500
Nov 20, 2025	2.60	2.60	2.48	2.55	2.55	-	7,170,500
Nov 19, 2025	2.65	2.65	2.51	2.55	2.55	-4.14%	10,195,000
Nov 18, 2025	2.84	2.84	2.62	2.66	2.66	-5.34%	8,406,000
Nov 17, 2025	2.88	2.88	2.71	2.81	2.81	-2.77%	11,083,500
Nov 14, 2025	3.00	3.01	2.85	2.89	2.89	-4.93%	8,054,300
Nov 13, 2025	3.16	3.16	2.99	3.04	3.04	-4.10%	7,999,343
Nov 12, 2025	3.11	3.18	3.04	3.17	3.17	2.26%	6,777,953
Nov 11, 2025	3.28	3.30	3.08	3.10	3.10	-5.20%	7,469,636
Nov 10, 2025	3.15	3.27	3.15	3.27	3.27	4.14%	9,833,073