Linklogis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	2.47	2.47	2.36	2.39	2.39	-2.25%	3,639,004
Aug 27, 2026	2.43	2.46	2.40	2.45	2.45	0.82%	4,626,000
Aug 26, 2026	2.35	2.43	2.32	2.43	2.43	3.41%	5,207,500
Aug 25, 2026	2.33	2.36	2.28	2.35	2.35	0.86%	4,430,000
Aug 24, 2026	2.30	2.37	2.29	2.33	2.33	1.09%	4,490,688
Aug 21, 2026	2.25	2.39	2.25	2.30	2.30	1.77%	6,216,000
Aug 20, 2026	2.28	2.30	2.23	2.26	2.26	2.26%	5,535,500
Aug 19, 2026	2.20	2.27	2.20	2.21	2.21	-2.64%	3,876,500
Aug 18, 2026	2.24	2.28	2.19	2.27	2.27	1.57%	4,771,374
Aug 17, 2026	2.35	2.37	2.23	2.24	2.24	-3.25%	3,881,701
Aug 14, 2026	2.30	2.31	2.22	2.31	2.31	2.90%	4,154,500
Aug 13, 2026	2.25	2.25	2.19	2.25	2.25	2.98%	4,352,182
Aug 12, 2026	2.17	2.23	2.13	2.18	2.18	0.46%	4,635,055
Aug 11, 2026	2.28	2.28	2.15	2.17	2.17	-4.19%	4,317,000
Aug 10, 2026	2.32	2.36	2.13	2.27	2.27	-1.31%	5,553,000
Aug 7, 2026	2.25	2.30	2.16	2.30	2.30	4.56%	4,910,084
Aug 6, 2026	2.30	2.30	2.15	2.20	2.20	-0.45%	4,666,792
Aug 5, 2026	2.16	2.27	2.16	2.21	2.21	2.08%	5,860,943
Aug 4, 2026	2.10	2.16	2.09	2.16	2.16	3.85%	5,106,509
Aug 3, 2026	2.04	2.08	2.02	2.08	2.08	1.96%	3,703,500
Jul 31, 2026	2.02	2.09	1.95	2.04	2.04	3.55%	4,180,000
Jul 30, 2026	1.96	2.02	1.93	1.97	1.97	0.51%	3,945,000
Jul 29, 2026	1.92	1.98	1.92	1.96	1.96	2.08%	943,126
Jul 28, 2026	1.94	2.00	1.90	1.92	1.92	-0.52%	1,013,000
Jul 27, 2026	2.05	2.05	1.93	1.93	1.93	-3.98%	1,839,692
Jul 24, 2026	2.00	2.03	1.90	2.01	2.01	0.50%	2,221,500
Jul 23, 2026	2.02	2.04	1.97	2.00	2.00	-	1,988,500
Jul 22, 2026	2.00	2.07	1.98	2.00	2.00	0.50%	2,809,000
Jul 21, 2026	1.83	1.99	1.83	1.99	1.99	8.74%	2,552,000
Jul 20, 2026	1.80	1.84	1.79	1.83	1.83	0.55%	1,802,000
Jul 17, 2026	1.90	1.90	1.71	1.82	1.82	-1.62%	5,516,000
Jul 16, 2026	1.81	1.90	1.81	1.85	1.85	2.21%	2,363,067
Jul 15, 2026	1.75	1.82	1.70	1.81	1.81	5.85%	3,658,111
Jul 14, 2026	1.74	1.74	1.66	1.71	1.71	-	3,796,409
Jul 13, 2026	1.76	1.78	1.63	1.71	1.71	1.18%	4,858,102
Jul 10, 2026	1.69	1.75	1.65	1.69	1.69	0.60%	2,442,476
Jul 9, 2026	1.77	1.77	1.66	1.68	1.68	-4.00%	3,510,445
Jul 8, 2026	1.78	1.80	1.75	1.75	1.75	-	1,634,563
Jul 7, 2026	1.82	1.82	1.75	1.75	1.75	-3.85%	2,125,500
Jul 6, 2026	1.78	1.83	1.74	1.82	1.82	2.82%	2,910,771
Jul 3, 2026	1.74	1.81	1.71	1.77	1.77	0.57%	4,011,118
Jul 2, 2026	1.85	1.89	1.71	1.76	1.76	-4.86%	5,601,000