Linklogis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.01	2.01	1.95	1.95	-	-1.02%	41,000
Mar 5, 2026	2.01	2.06	1.93	1.97	1.97	-1.99%	3,261,000
Mar 4, 2026	1.91	2.02	1.84	2.01	2.01	3.61%	5,683,000
Mar 3, 2026	2.00	2.01	1.92	1.94	1.94	-3.00%	6,290,392
Mar 2, 2026	2.14	2.14	1.99	2.00	2.00	-7.83%	9,777,000
Feb 27, 2026	2.08	2.17	2.05	2.17	2.17	4.83%	5,121,650
Feb 26, 2026	2.08	2.15	2.06	2.07	2.07	0.49%	6,027,454
Feb 25, 2026	2.15	2.20	2.04	2.06	2.06	-3.29%	6,290,500
Feb 24, 2026	2.25	2.25	2.09	2.13	2.13	-6.99%	5,490,500
Feb 23, 2026	2.20	2.31	2.20	2.29	2.29	6.51%	3,148,500
Feb 20, 2026	2.16	2.22	2.15	2.15	2.15	-1.83%	1,297,500
Feb 16, 2026	2.19	2.20	2.11	2.19	2.19	-0.45%	1,403,500
Feb 13, 2026	2.10	2.21	2.09	2.20	2.20	4.76%	6,609,500
Feb 12, 2026	2.22	2.22	2.08	2.10	2.10	-6.67%	4,634,800
Feb 11, 2026	2.12	2.26	2.10	2.25	2.25	6.13%	3,965,084
Feb 10, 2026	2.03	2.12	2.03	2.12	2.12	4.43%	3,843,598
Feb 9, 2026	2.10	2.10	2.03	2.03	2.03	0.50%	2,622,000
Feb 6, 2026	2.02	2.07	2.01	2.02	2.02	-4.27%	2,330,500
Feb 5, 2026	2.03	2.11	2.02	2.11	2.11	1.44%	2,452,992
Feb 4, 2026	2.11	2.11	2.05	2.08	2.08	-1.89%	2,470,200
Feb 3, 2026	2.09	2.15	2.05	2.12	2.12	1.44%	2,800,500
Feb 2, 2026	2.16	2.19	2.08	2.09	2.09	-6.28%	3,981,891
Jan 30, 2026	2.35	2.35	2.20	2.23	2.23	-5.11%	4,583,500
Jan 29, 2026	2.32	2.40	2.29	2.35	2.35	0.43%	3,289,000
Jan 28, 2026	2.39	2.40	2.33	2.34	2.34	-2.09%	2,406,870
Jan 27, 2026	2.44	2.44	2.38	2.39	2.39	-2.05%	1,041,359
Jan 26, 2026	2.48	2.49	2.43	2.44	2.44	-0.81%	1,915,854
Jan 23, 2026	2.40	2.48	2.40	2.46	2.46	0.82%	3,356,069
Jan 22, 2026	2.44	2.45	2.38	2.44	2.44	-0.41%	2,194,000
Jan 21, 2026	2.35	2.45	2.33	2.45	2.45	3.38%	2,338,700
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