Linklogis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.51	2.62	2.51	2.61	2.61	2.36%	4,346,000
Nov 9, 2026	2.56	2.65	2.54	2.55	2.55	-0.59%	4,252,500
Nov 6, 2026	2.46	2.60	2.46	2.56	2.56	1.59%	4,415,000
Nov 5, 2026	2.44	2.54	2.44	2.52	2.52	3.28%	4,101,000
Nov 4, 2026	2.35	2.45	2.35	2.44	2.44	3.39%	5,235,500
Nov 3, 2026	2.37	2.43	2.36	2.36	2.36	-0.42%	4,149,500
Nov 2, 2026	2.33	2.40	2.33	2.37	2.37	1.94%	4,308,000
Oct 30, 2026	2.34	2.37	2.32	2.33	2.33	-0.85%	4,538,500
Oct 29, 2026	2.38	2.38	2.32	2.35	2.35	-1.88%	4,026,000
Oct 28, 2026	2.40	2.40	2.34	2.39	2.39	0.42%	4,086,346
Oct 27, 2026	2.38	2.41	2.37	2.38	2.38	-0.42%	4,052,500
Oct 26, 2026	2.33	2.40	2.32	2.39	2.39	1.49%	4,285,500
Oct 23, 2026	2.33	2.36	2.31	2.36	2.36	1.29%	4,431,555
Oct 22, 2026	2.36	2.37	2.31	2.33	2.33	-1.48%	4,269,500
Oct 21, 2026	2.40	2.40	2.34	2.36	2.36	0.21%	4,535,841
Oct 20, 2026	2.33	2.45	2.32	2.36	2.36	1.07%	4,362,000
Oct 16, 2026	2.30	2.37	2.30	2.33	2.33	1.53%	4,347,000
Oct 15, 2026	2.32	2.33	2.26	2.30	2.30	-2.13%	4,096,500
Oct 14, 2026	2.30	2.37	2.30	2.35	2.35	-0.64%	4,035,500
Oct 13, 2026	2.25	2.36	2.25	2.36	2.36	3.96%	4,546,000
Oct 12, 2026	2.29	2.35	2.27	2.27	2.27	-1.30%	4,081,000
Oct 9, 2026	2.23	2.32	2.22	2.30	2.30	3.37%	4,443,000
Oct 8, 2026	2.29	2.29	2.17	2.23	2.23	-2.84%	6,110,000
Oct 7, 2026	2.25	2.31	2.25	2.29	2.29	0.22%	4,401,500
Oct 6, 2026	2.23	2.30	2.22	2.29	2.29	2.24%	4,469,000
Oct 5, 2026	2.23	2.25	2.18	2.24	2.24	0.22%	4,581,000
Oct 2, 2026	2.30	2.30	2.22	2.23	2.23	-2.83%	4,647,500
Sep 30, 2026	2.33	2.33	2.27	2.30	2.30	-0.22%	4,309,000
Sep 29, 2026	2.32	2.35	2.28	2.30	2.30	-1.50%	4,197,000
Sep 28, 2026	2.27	2.35	2.27	2.34	2.34	2.86%	4,831,000
Sep 25, 2026	2.28	2.29	2.18	2.27	2.27	-0.66%	5,012,000
Sep 24, 2026	2.31	2.32	2.26	2.29	2.29	-1.08%	4,562,000
Sep 23, 2026	2.28	2.33	2.26	2.31	2.31	1.32%	4,886,000
Sep 22, 2026	2.34	2.34	2.24	2.28	2.28	-0.22%	4,755,000
Sep 21, 2026	2.24	2.32	2.24	2.29	2.29	0.66%	4,502,000
Sep 18, 2026	2.30	2.31	2.21	2.27	2.27	-0.87%	5,234,000
Sep 17, 2026	2.35	2.35	2.28	2.29	2.29	-2.35%	4,435,500
Sep 16, 2026	2.35	2.39	2.29	2.35	2.35	0.64%	4,321,500
Sep 15, 2026	2.25	2.35	2.24	2.33	2.33	3.79%	7,856,957
Sep 14, 2026	2.30	2.30	2.22	2.25	2.25	1.35%	5,776,500
Sep 11, 2026	2.22	2.28	2.18	2.22	2.22	0.45%	7,058,000
Sep 10, 2026	2.24	2.26	2.17	2.21	2.21	-1.12%	4,325,000
Sep 9, 2026	2.21	2.24	2.16	2.23	2.23	2.53%	4,918,500
Sep 8, 2026	2.22	2.22	2.17	2.18	2.18	-1.81%	4,959,682
Sep 7, 2026	2.28	2.29	2.18	2.22	2.22	-2.64%	4,884,241
Sep 4, 2026	2.21	2.33	2.21	2.28	2.28	3.17%	5,721,000
Sep 3, 2026	2.35	2.35	2.19	2.21	2.21	-2.43%	5,758,000
Sep 2, 2026	2.29	2.35	2.24	2.26	2.26	-1.31%	5,185,500
Sep 1, 2026	2.44	2.44	2.27	2.29	2.29	-6.15%	6,051,500
Aug 31, 2026	2.39	2.44	2.29	2.44	2.44	2.09%	15,757,445