Ledlink Optics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	22.40	23.50	22.00	23.30	23.30	6.39%	2,253,641
Sep 23, 2026	21.75	22.90	21.35	21.90	21.90	0.69%	2,245,456
Sep 22, 2026	21.50	21.75	20.60	21.75	21.75	2.84%	1,162,812
Sep 21, 2026	20.35	22.50	20.10	21.15	21.15	2.92%	3,028,581
Sep 18, 2026	19.30	20.55	18.85	20.55	20.55	9.89%	2,566,744
Sep 17, 2026	18.75	18.90	18.60	18.70	18.70	0.27%	141,773
Sep 16, 2026	18.35	18.95	18.30	18.65	18.65	1.91%	338,577
Sep 15, 2026	18.50	18.80	18.20	18.30	18.30	-0.81%	160,410
Sep 14, 2026	18.30	18.90	18.30	18.45	18.45	-0.27%	143,426
Sep 11, 2026	19.15	19.15	18.40	18.50	18.50	-2.63%	264,129
Sep 10, 2026	18.65	19.00	18.25	19.00	19.00	1.88%	190,724
Sep 9, 2026	19.30	19.30	18.30	18.65	18.65	-2.10%	741,303
Sep 8, 2026	18.45	19.55	18.20	19.05	19.05	7.02%	1,806,443
Sep 7, 2026	17.80	18.35	17.50	17.80	17.80	0.56%	105,258
Sep 4, 2026	17.80	17.80	17.30	17.70	17.70	-0.56%	103,588
Sep 3, 2026	17.80	18.30	17.65	17.80	17.80	-0.28%	96,115
Sep 2, 2026	17.80	17.85	17.50	17.85	17.85	-0.28%	135,418
Sep 1, 2026	18.05	18.10	17.80	17.90	17.90	-	32,241
Aug 31, 2026	17.75	17.90	17.50	17.90	17.90	0.85%	65,104
Aug 28, 2026	18.00	18.00	17.65	17.75	17.75	-1.39%	80,230
Aug 27, 2026	18.40	18.40	17.95	18.00	18.00	-1.37%	120,806
Aug 26, 2026	17.90	18.50	17.70	18.25	18.25	4.29%	273,278
Aug 25, 2026	17.55	17.60	17.35	17.50	17.50	-	39,509
Aug 24, 2026	17.65	17.65	17.50	17.50	17.50	-0.85%	49,552
Aug 21, 2026	17.85	17.85	17.50	17.65	17.65	0.57%	45,211
Aug 20, 2026	17.80	17.80	17.55	17.55	17.55	-	76,107
Aug 19, 2026	17.35	17.55	17.15	17.55	17.55	-	78,353
Aug 18, 2026	17.75	17.75	17.50	17.55	17.55	-0.85%	85,053
Aug 17, 2026	17.95	18.10	17.70	17.70	17.70	-0.56%	72,320
Aug 14, 2026	18.00	18.10	17.70	17.80	17.80	-1.39%	108,660
Aug 13, 2026	18.55	18.55	17.95	18.05	18.05	-1.63%	120,433
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