Linkage Global Inc (LGCB)
NASDAQ: LGCB · Real-Time Price · USD
1.500
-0.010 (-0.66%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Linkage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.48 | 1.60 | 1.38 | 1.50 | 1.50 | -0.66% | 366,519 |
| Mar 30, 2026 | 1.46 | 1.57 | 1.46 | 1.51 | 1.51 | - | 47,785 |
| Mar 27, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.95% | 7,176 |
| Mar 26, 2026 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 1.99% | 31,313 |
| Mar 25, 2026 | 1.43 | 1.57 | 1.43 | 1.51 | 1.51 | 6.34% | 92,157 |
| Mar 24, 2026 | 1.43 | 1.54 | 1.33 | 1.42 | 1.42 | -1.39% | 30,570 |
| Mar 23, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 13,031 |
| Mar 20, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | 0.68% | 9,276 |
| Mar 19, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | 1.38% | 11,946 |
| Mar 18, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 4,376 |
| Mar 17, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 8,360 |
| Mar 16, 2026 | 1.57 | 1.60 | 1.54 | 1.54 | 1.54 | -0.65% | 35,525 |
| Mar 13, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 26,242 |
| Mar 12, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.27% | 6,882 |
| Mar 11, 2026 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | 0.64% | 3,157 |
| Mar 10, 2026 | 1.54 | 1.61 | 1.54 | 1.56 | 1.56 | -0.64% | 13,103 |
| Mar 9, 2026 | 1.55 | 1.67 | 1.45 | 1.57 | 1.57 | 0.64% | 34,769 |
| Mar 6, 2026 | 1.46 | 1.68 | 1.40 | 1.56 | 1.56 | 2.63% | 58,919 |
| Mar 5, 2026 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -3.18% | 12,888 |
| Mar 4, 2026 | 1.59 | 1.75 | 1.56 | 1.57 | 1.57 | -4.85% | 39,758 |
| Mar 3, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 1,277 |
| Mar 2, 2026 | 1.68 | 1.77 | 1.64 | 1.64 | 1.64 | -7.34% | 19,321 |
| Feb 27, 2026 | 1.67 | 1.82 | 1.64 | 1.77 | 1.77 | 4.73% | 18,502 |
| Feb 26, 2026 | 1.64 | 1.73 | 1.60 | 1.69 | 1.69 | 0.60% | 22,844 |
| Feb 25, 2026 | 1.66 | 1.77 | 1.66 | 1.68 | 1.68 | -3.45% | 34,978 |
| Feb 24, 2026 | 1.72 | 1.80 | 1.72 | 1.74 | 1.74 | - | 19,703 |
| Feb 23, 2026 | 1.70 | 1.84 | 1.70 | 1.74 | 1.74 | 2.35% | 35,387 |
| Feb 20, 2026 | 1.62 | 1.74 | 1.61 | 1.70 | 1.70 | 4.29% | 6,286 |
| Feb 19, 2026 | 1.58 | 1.74 | 1.58 | 1.63 | 1.63 | 0.62% | 21,117 |
| Feb 18, 2026 | 1.56 | 1.66 | 1.54 | 1.62 | 1.62 | 3.18% | 18,966 |
| Feb 17, 2026 | 1.58 | 1.63 | 1.56 | 1.57 | 1.57 | -3.09% | 55,006 |
| Feb 13, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 12,171 |
| Feb 12, 2026 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | 5.40% | 53,835 |
| Feb 11, 2026 | 1.32 | 1.52 | 1.32 | 1.52 | 1.52 | 15.88% | 59,369 |
| Feb 10, 2026 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | 3.97% | 22,976 |
| Feb 9, 2026 | 1.36 | 1.38 | 1.26 | 1.26 | 1.26 | -8.03% | 57,256 |
| Feb 6, 2026 | 1.37 | 1.45 | 1.25 | 1.37 | 1.37 | -0.72% | 56,026 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -0.72% | 21,316 |
| Feb 4, 2026 | 1.39 | 1.47 | 1.37 | 1.39 | 1.39 | 3.73% | 65,316 |
| Feb 3, 2026 | 1.34 | 1.50 | 1.30 | 1.34 | 1.34 | -6.29% | 73,264 |
| Feb 2, 2026 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -4.67% | 64,120 |
| Jan 30, 2026 | 1.49 | 1.53 | 1.41 | 1.50 | 1.50 | 5.63% | 41,933 |
| Jan 29, 2026 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -5.33% | 15,300 |
| Jan 28, 2026 | 1.41 | 1.60 | 1.41 | 1.50 | 1.50 | 4.90% | 24,382 |
| Jan 27, 2026 | 1.58 | 1.65 | 1.33 | 1.43 | 1.43 | -9.49% | 355,213 |
| Jan 26, 2026 | 1.60 | 1.68 | 1.56 | 1.58 | 1.58 | 0.45% | 345,816 |
| Jan 23, 2026 | 1.66 | 1.75 | 1.57 | 1.57 | 1.57 | -4.67% | 368,117 |
| Jan 22, 2026 | 1.60 | 1.73 | 1.57 | 1.65 | 1.65 | 3.12% | 391,426 |
| Jan 21, 2026 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | 1.91% | 61,974 |
| Jan 20, 2026 | 1.64 | 1.76 | 1.55 | 1.57 | 1.57 | -4.85% | 129,917 |