Ledlink Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	17.25	17.75	17.15	17.70	17.27	1.43%	214,793
Jun 1, 2026	17.40	17.60	17.25	17.45	17.02	1.16%	194,926
May 29, 2026	17.20	18.25	17.15	17.25	16.83	2.37%	398,408
May 28, 2026	17.00	17.15	16.65	16.85	16.44	2.12%	125,597
May 27, 2026	17.20	17.20	16.40	16.50	16.10	-2.37%	162,347
May 26, 2026	17.00	17.00	16.50	16.90	16.49	-0.29%	160,341
May 25, 2026	17.35	17.35	16.90	16.95	16.54	-2.02%	277,178
May 22, 2026	17.25	17.40	17.15	17.30	16.88	0.58%	133,850
May 21, 2026	17.40	17.40	17.05	17.20	16.78	-0.29%	140,520
May 20, 2026	17.20	17.65	17.15	17.25	16.83	1.47%	125,790
May 19, 2026	17.20	17.40	17.00	17.00	16.59	-1.16%	118,740
May 18, 2026	17.20	17.40	16.55	17.20	16.78	2.69%	128,826
May 15, 2026	16.80	17.95	16.75	16.75	16.34	2.13%	434,537
May 14, 2026	16.60	16.85	16.05	16.40	16.00	-1.20%	301,719
May 13, 2026	16.65	16.70	16.35	16.60	16.20	-	39,350
May 12, 2026	16.60	16.80	16.10	16.60	16.20	0.91%	134,216
May 11, 2026	16.75	16.85	16.40	16.45	16.05	-2.66%	234,527
May 8, 2026	17.05	17.15	16.85	16.90	16.49	-0.59%	94,598