Linklogis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.02	2.09	2.02	2.03	2.03	0.50%	4,103,282
May 28, 2026	2.03	2.07	1.94	2.02	2.02	-0.98%	4,144,354
May 27, 2026	2.10	2.10	2.01	2.04	2.04	-2.86%	2,129,000
May 26, 2026	2.05	2.12	2.01	2.10	2.10	1.94%	1,556,320
May 22, 2026	2.02	2.09	1.98	2.06	2.06	4.57%	8,787,740
May 21, 2026	2.08	2.08	1.97	1.97	1.97	-3.43%	2,401,000
May 20, 2026	2.10	2.10	2.02	2.04	2.04	-3.77%	2,255,044
May 19, 2026	2.23	2.23	2.12	2.12	2.12	-4.93%	2,020,000
May 18, 2026	2.22	2.26	2.19	2.23	2.23	-2.19%	1,878,380
May 15, 2026	2.29	2.33	2.25	2.28	2.28	-0.87%	11,697,748
May 14, 2026	2.36	2.45	2.28	2.30	2.30	-2.54%	4,131,173
May 13, 2026	2.35	2.43	2.30	2.36	2.36	0.43%	2,441,647
May 12, 2026	2.45	2.45	2.32	2.35	2.35	-4.08%	3,412,469
May 11, 2026	2.49	2.56	2.42	2.45	2.45	-4.30%	3,760,669
May 8, 2026	2.46	2.57	2.44	2.56	2.56	4.07%	4,553,416
May 7, 2026	2.46	2.54	2.44	2.46	2.46	0.82%	5,779,207
May 6, 2026	2.50	2.50	2.42	2.44	2.44	-2.40%	3,211,223
May 5, 2026	2.39	2.54	2.35	2.50	2.50	2.88%	2,915,654
May 4, 2026	2.43	2.45	2.33	2.43	2.43	-	2,522,244
Apr 30, 2026	2.38	2.53	2.37	2.43	2.43	2.10%	5,508,578
Apr 29, 2026	2.29	2.40	2.24	2.38	2.38	3.93%	7,033,175
Apr 28, 2026	2.10	2.33	2.07	2.29	2.29	8.53%	7,284,829
Apr 27, 2026	2.04	2.15	2.02	2.11	2.11	4.98%	2,729,210
Apr 24, 2026	2.00	2.05	1.95	2.01	2.01	0.50%	1,579,467
Apr 23, 2026	2.02	2.05	1.98	2.00	2.00	-2.44%	1,831,500
Apr 22, 2026	2.05	2.09	2.01	2.05	2.05	-1.91%	1,099,060
Apr 21, 2026	2.11	2.12	2.06	2.09	2.09	-0.95%	936,761
Apr 20, 2026	2.19	2.19	2.07	2.11	2.11	-3.65%	4,075,149
Apr 17, 2026	2.17	2.23	2.13	2.19	2.19	-1.79%	2,667,000
Apr 16, 2026	2.22	2.27	2.19	2.23	2.23	0.45%	3,033,449
Apr 15, 2026	2.20	2.27	2.20	2.22	2.22	0.91%	3,048,175
Apr 14, 2026	2.14	2.22	2.12	2.20	2.20	3.77%	4,333,000
Apr 13, 2026	2.16	2.16	2.05	2.12	2.12	-0.47%	6,307,403
Apr 10, 2026	2.06	2.19	2.04	2.13	2.13	4.41%	7,126,000
Apr 9, 2026	2.05	2.08	2.00	2.04	2.04	-	3,347,500
Apr 8, 2026	2.01	2.07	2.01	2.04	2.04	2.51%	1,948,000
Apr 2, 2026	2.03	2.08	1.98	1.99	1.99	-1.97%	1,579,000
Apr 1, 2026	1.90	2.06	1.89	2.03	2.03	9.73%	3,822,500
Mar 31, 2026	1.94	1.94	1.85	1.85	1.85	-2.12%	1,248,000
Mar 30, 2026	1.98	1.98	1.89	1.89	1.89	-4.06%	2,017,500
Mar 27, 2026	1.90	1.98	1.90	1.97	1.97	2.07%	1,756,700
Mar 26, 2026	1.90	1.94	1.89	1.93	1.93	-1.53%	2,949,000
Mar 25, 2026	1.96	2.00	1.91	1.96	1.96	2.08%	3,460,000
Mar 24, 2026	1.88	1.98	1.86	1.92	1.92	3.78%	5,677,500
Mar 23, 2026	1.95	1.96	1.82	1.85	1.85	-5.61%	4,323,000
Mar 20, 2026	2.03	2.03	1.96	1.96	1.96	-2.00%	2,264,338
Mar 19, 2026	2.05	2.05	2.00	2.00	2.00	-4.31%	2,192,760
Mar 18, 2026	2.04	2.14	2.00	2.09	2.09	2.96%	2,985,575
Mar 17, 2026	2.10	2.14	2.03	2.03	2.03	-3.33%	1,480,027
Mar 16, 2026	2.01	2.12	1.98	2.10	2.10	3.45%	2,291,000