Ledlink Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	18.55	18.55	17.95	18.05	-	-1.63%	120,423
Aug 12, 2026	17.80	18.35	17.80	18.35	18.35	3.67%	127,622
Aug 11, 2026	17.85	18.00	17.70	17.70	17.70	-1.39%	68,997
Aug 10, 2026	17.70	18.00	17.50	17.95	17.95	4.06%	126,333
Aug 7, 2026	17.50	17.65	17.25	17.25	17.25	-0.86%	92,357
Aug 6, 2026	17.85	17.85	17.25	17.40	17.40	-2.52%	218,564
Aug 5, 2026	17.75	18.10	17.75	17.85	17.85	1.42%	128,778
Aug 4, 2026	17.40	17.65	17.35	17.60	17.60	0.86%	106,558
Aug 3, 2026	17.25	17.55	17.25	17.45	17.45	0.58%	83,768
Jul 31, 2026	17.30	17.60	17.15	17.35	17.35	2.97%	296,944
Jul 30, 2026	17.20	17.25	16.70	16.85	16.85	-0.88%	386,717
Jul 29, 2026	17.35	17.35	16.25	17.00	17.00	-2.30%	573,964
Jul 28, 2026	18.00	18.05	17.35	17.40	17.40	-4.40%	192,693
Jul 27, 2026	18.20	18.55	17.90	18.20	18.20	-	183,299
Jul 24, 2026	18.25	18.50	17.95	18.20	18.20	-0.82%	142,777
Jul 23, 2026	18.90	18.90	18.20	18.35	18.35	-0.54%	134,346
Jul 22, 2026	18.55	18.75	18.40	18.45	18.45	0.54%	314,060
Jul 21, 2026	18.10	18.40	18.10	18.35	18.35	1.10%	209,838
Jul 20, 2026	18.40	18.40	17.65	18.15	18.15	-	287,310
Jul 17, 2026	19.00	19.00	18.00	18.15	18.15	-5.96%	539,009
Jul 16, 2026	19.70	19.75	19.20	19.30	19.30	-2.53%	288,600
Jul 15, 2026	19.85	19.95	19.65	19.80	19.80	0.25%	230,085
Jul 14, 2026	20.10	20.15	19.05	19.75	19.75	-2.23%	556,906
Jul 13, 2026	20.65	21.05	19.90	20.20	20.20	-1.70%	609,709
Jul 9, 2026	21.35	21.45	20.35	20.55	20.55	-3.75%	1,286,458
Jul 8, 2026	20.25	21.35	20.20	21.35	21.35	9.77%	939,354
Jul 7, 2026	21.15	21.15	19.30	19.45	19.45	-7.60%	839,181
Jul 6, 2026	21.15	21.95	20.45	21.05	21.05	-0.47%	1,049,941
Jul 3, 2026	21.30	22.00	21.10	21.15	21.15	1.93%	770,281
Jul 2, 2026	20.90	21.20	20.65	20.75	20.75	-0.24%	506,746
Jul 1, 2026	21.80	22.20	20.20	20.80	20.80	-3.03%	1,506,342
Jun 30, 2026	22.20	22.55	21.40	21.45	21.45	-3.38%	1,805,730
Jun 29, 2026	25.00	25.05	22.10	22.20	22.20	-7.50%	6,234,473
Jun 26, 2026	22.00	24.00	21.90	24.00	24.00	9.84%	7,716,974
Jun 25, 2026	20.00	21.85	20.00	21.85	21.85	9.80%	1,595,462
Jun 24, 2026	19.60	20.60	19.55	19.90	19.90	-0.50%	427,059
Jun 23, 2026	21.55	21.55	20.40	20.50	20.00	-4.65%	807,718
Jun 22, 2026	21.05	21.95	20.30	21.50	20.98	6.17%	1,497,285
Jun 18, 2026	21.40	21.45	20.00	20.25	19.76	-5.15%	1,671,064
Jun 17, 2026	19.80	22.05	19.50	21.35	20.83	6.48%	3,638,860
Jun 16, 2026	20.45	20.50	19.00	20.05	19.56	3.89%	4,005,114
Jun 15, 2026	17.75	19.30	17.75	19.30	18.83	9.97%	1,267,549
Jun 12, 2026	17.75	17.75	17.50	17.55	17.12	-0.28%	152,306
Jun 11, 2026	17.30	17.65	17.30	17.60	17.17	1.73%	176,869
Jun 10, 2026	17.90	18.15	17.30	17.30	16.88	-3.62%	230,600
Jun 9, 2026	17.85	18.20	17.80	17.95	17.51	1.13%	131,265
Jun 8, 2026	17.30	17.90	16.95	17.75	17.32	-3.27%	281,629
Jun 5, 2026	18.30	18.80	17.75	18.35	17.90	1.94%	419,136
Jun 4, 2026	18.45	18.80	18.00	18.00	17.56	-1.64%	378,002
Jun 3, 2026	17.95	18.45	17.80	18.30	17.85	3.39%	475,907