Linklogis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	1.72	1.85	1.72	1.85	1.85	3.35%	4,715,063
Jun 29, 2026	1.72	1.80	1.71	1.79	1.79	4.68%	5,476,177
Jun 26, 2026	1.82	1.85	1.66	1.71	1.71	-5.52%	8,365,000
Jun 25, 2026	1.86	1.86	1.77	1.81	1.81	-0.55%	3,917,000
Jun 24, 2026	1.73	1.82	1.73	1.82	1.82	5.20%	6,056,001
Jun 23, 2026	1.72	1.73	1.62	1.73	1.73	0.58%	8,136,600
Jun 22, 2026	1.89	1.89	1.68	1.72	1.72	-9.47%	10,329,000
Jun 18, 2026	1.98	1.99	1.92	1.96	1.90	-	4,952,000
Jun 17, 2026	1.99	2.04	1.96	1.96	1.90	-	3,541,500
Jun 16, 2026	2.05	2.05	1.93	1.96	1.90	-2.00%	3,822,000
Jun 15, 2026	2.04	2.09	1.99	2.00	1.94	-	1,660,000
Jun 12, 2026	2.09	2.11	1.95	2.00	1.94	-0.99%	2,221,024
Jun 11, 2026	2.10	2.14	1.98	2.02	1.96	-1.94%	3,490,000
Jun 10, 2026	2.14	2.14	2.04	2.06	2.00	-0.96%	2,446,000
Jun 9, 2026	2.09	2.16	2.04	2.08	2.02	-1.42%	2,741,400
Jun 8, 2026	2.26	2.26	2.06	2.11	2.05	-4.09%	4,949,000
Jun 5, 2026	2.33	2.43	2.16	2.20	2.13	-5.17%	5,248,408
Jun 4, 2026	2.24	2.32	2.19	2.32	2.25	3.57%	4,539,133
Jun 3, 2026	2.22	2.26	2.15	2.24	2.17	-0.88%	4,590,279
Jun 2, 2026	2.18	2.29	2.14	2.26	2.19	3.67%	3,236,144
Jun 1, 2026	2.03	2.19	2.01	2.18	2.11	7.39%	3,855,176
May 29, 2026	2.02	2.09	2.02	2.03	1.97	0.50%	4,103,282
May 28, 2026	2.03	2.07	1.94	2.02	1.96	-0.98%	4,144,354
May 27, 2026	2.10	2.10	2.01	2.04	1.98	-2.86%	2,129,000
May 26, 2026	2.05	2.12	2.01	2.10	2.04	1.94%	1,556,320
May 22, 2026	2.02	2.09	1.98	2.06	2.00	4.57%	8,787,740
May 21, 2026	2.08	2.08	1.97	1.97	1.91	-3.43%	2,401,000
May 20, 2026	2.10	2.10	2.02	2.04	1.98	-3.77%	2,255,044
May 19, 2026	2.23	2.23	2.12	2.12	2.06	-4.93%	2,020,000
May 18, 2026	2.22	2.26	2.19	2.23	2.16	-2.19%	1,878,380
May 15, 2026	2.29	2.33	2.25	2.28	2.21	-0.87%	11,697,740
May 14, 2026	2.36	2.45	2.28	2.30	2.23	-2.54%	4,131,173
May 13, 2026	2.35	2.43	2.30	2.36	2.29	0.43%	2,441,647
May 12, 2026	2.45	2.45	2.32	2.35	2.28	-4.08%	3,412,469
May 11, 2026	2.49	2.56	2.42	2.45	2.38	-4.30%	3,760,669
May 8, 2026	2.46	2.57	2.44	2.56	2.48	4.07%	4,553,416
May 7, 2026	2.46	2.54	2.44	2.46	2.38	0.82%	5,779,207
May 6, 2026	2.50	2.50	2.42	2.44	2.37	-2.40%	3,211,223
May 5, 2026	2.39	2.54	2.35	2.50	2.42	2.88%	2,915,654
May 4, 2026	2.43	2.45	2.33	2.43	2.36	-	2,522,244
Apr 30, 2026	2.38	2.53	2.37	2.43	2.36	2.10%	5,508,578
Apr 29, 2026	2.29	2.40	2.24	2.38	2.31	3.93%	7,033,175
Apr 28, 2026	2.10	2.33	2.07	2.29	2.22	8.53%	7,284,829
Apr 27, 2026	2.04	2.15	2.02	2.11	2.05	4.98%	2,729,210