Linklogis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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