Ledlink Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	17.30	17.45	17.15	17.20	17.20	-0.86%	108,222
Feb 10, 2026	17.45	17.50	17.20	17.35	17.35	-0.29%	87,641
Feb 9, 2026	17.30	17.65	17.30	17.40	17.40	2.05%	74,693
Feb 6, 2026	17.70	17.70	16.50	17.05	17.05	-4.21%	162,875
Feb 5, 2026	17.65	18.05	17.65	17.80	17.80	-0.56%	72,412
Feb 4, 2026	17.75	18.00	17.70	17.90	17.90	0.85%	40,522
Feb 3, 2026	18.05	18.10	17.75	17.75	17.75	-1.39%	65,566
Feb 2, 2026	18.10	18.10	17.60	18.00	18.00	-1.37%	111,613
Jan 30, 2026	18.65	18.90	18.20	18.25	18.25	-1.88%	125,217
Jan 29, 2026	18.90	19.50	18.50	18.60	18.60	-0.53%	328,780
Jan 28, 2026	18.50	18.70	18.30	18.70	18.70	1.08%	167,325
Jan 27, 2026	19.30	19.30	18.30	18.50	18.50	-4.64%	873,685
Jan 26, 2026	17.75	19.40	17.75	19.40	19.40	9.92%	1,161,129
Jan 23, 2026	17.60	17.70	17.45	17.65	17.65	1.73%	137,918
Jan 22, 2026	17.75	17.90	17.35	17.35	17.35	-2.25%	140,648
Jan 21, 2026	17.95	18.00	17.70	17.75	17.75	-1.11%	148,811
Jan 20, 2026	18.15	18.20	17.85	17.95	17.95	-1.10%	178,821
Jan 19, 2026	18.30	18.55	18.15	18.15	18.15	-	261,993
Jan 16, 2026	18.25	18.25	17.95	18.15	18.15	-0.55%	148,322
Jan 15, 2026	18.10	18.25	18.10	18.25	18.25	0.83%	69,425
Jan 14, 2026	18.15	18.25	17.95	18.10	18.10	1.12%	92,804
Jan 13, 2026	18.60	18.60	17.85	17.90	17.90	-2.19%	109,621
Jan 12, 2026	17.85	18.30	17.85	18.30	18.30	2.81%	152,334
Jan 9, 2026	17.80	18.40	17.70	17.80	17.80	-	209,801
Jan 8, 2026	18.20	18.20	17.80	17.80	17.80	-1.11%	91,639
Jan 7, 2026	18.15	18.30	17.80	18.00	18.00	0.28%	139,528
Jan 6, 2026	17.80	18.05	17.80	17.95	17.95	0.84%	79,318
Jan 5, 2026	18.35	18.40	17.75	17.80	17.80	-3.00%	271,355
Jan 2, 2026	17.95	18.45	17.95	18.35	18.35	2.23%	123,195
Dec 31, 2025	18.20	18.35	17.75	17.95	17.95	-1.10%	120,169
Dec 30, 2025	18.70	18.70	18.15	18.15	18.15	-2.94%	177,478
Dec 29, 2025	19.00	19.25	18.60	18.70	18.70	-0.80%	243,221
Dec 26, 2025	19.20	19.20	18.85	18.85	18.85	-1.31%	115,526
Dec 24, 2025	18.95	19.35	18.90	19.10	19.10	2.41%	195,404
Dec 23, 2025	18.95	18.95	18.65	18.65	18.65	-1.06%	98,110
Dec 22, 2025	18.75	18.90	18.60	18.85	18.85	0.53%	115,132
Dec 19, 2025	18.65	19.00	18.50	18.75	18.75	0.54%	48,868
Dec 18, 2025	18.60	19.00	18.50	18.65	18.65	0.27%	89,112
Dec 17, 2025	18.70	18.95	18.55	18.60	18.60	-1.06%	79,252
Dec 16, 2025	18.95	19.30	18.50	18.80	18.80	-1.83%	171,949
Dec 15, 2025	18.95	19.30	18.70	19.15	19.15	-0.52%	197,042
Dec 12, 2025	18.85	19.65	18.80	19.25	19.25	3.49%	528,651
Dec 11, 2025	18.50	18.65	18.30	18.60	18.60	0.54%	141,459
Dec 10, 2025	18.80	18.90	18.35	18.50	18.50	-1.60%	133,878
Dec 9, 2025	19.45	19.45	18.75	18.80	18.80	-1.83%	236,165
Dec 8, 2025	19.50	19.50	18.80	19.15	19.15	-0.78%	682,096
Dec 5, 2025	18.25	19.75	17.70	19.30	19.30	5.75%	1,757,421
Dec 4, 2025	18.05	18.25	17.90	18.25	18.25	-	255,722
Dec 3, 2025	18.55	19.15	18.20	18.25	18.25	3.11%	838,757
Dec 2, 2025	18.10	18.55	17.65	17.70	17.70	-2.21%	416,982