Linkage Global Inc (LGCB)
NASDAQ: LGCB · Real-Time Price · USD
1.650
+0.080 (5.10%)
At close: Feb 18, 2026, 4:00 PM EST
1.620
-0.030 (-1.82%)
After-hours: Feb 18, 2026, 4:00 PM EST
Linkage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 53,830 |
| Feb 11, 2026 | 1.32 | 1.52 | 1.32 | 1.52 | 1.52 | 15.88% | 59,208 |
| 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% | 57,194 |
| 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% | 41,897 |
| 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% | 24,381 |
| Jan 27, 2026 | 1.58 | 1.65 | 1.33 | 1.43 | 1.43 | -9.49% | 355,212 |
| Jan 26, 2026 | 1.60 | 1.68 | 1.56 | 1.58 | 1.58 | 0.45% | 344,973 |
| 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% | 391,425 |
| Jan 21, 2026 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | 1.91% | 61,951 |
| Jan 20, 2026 | 1.64 | 1.76 | 1.55 | 1.57 | 1.57 | -4.85% | 129,917 |
| Jan 16, 2026 | 1.66 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 53,856 |
| Jan 15, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | 3.07% | 13,450 |
| Jan 14, 2026 | 1.71 | 1.74 | 1.63 | 1.63 | 1.63 | -2.40% | 4,461 |
| Jan 13, 2026 | 1.73 | 1.73 | 1.60 | 1.67 | 1.67 | -1.76% | 60,809 |
| Jan 12, 2026 | 1.78 | 1.88 | 1.69 | 1.70 | 1.70 | -4.49% | 108,474 |
| Jan 9, 2026 | 1.84 | 2.00 | 1.69 | 1.78 | 1.78 | -5.32% | 314,477 |
| Jan 8, 2026 | 2.02 | 2.04 | 1.77 | 1.88 | 1.88 | -4.08% | 298,179 |
| Jan 7, 2026 | 2.04 | 2.15 | 1.80 | 1.96 | 1.96 | -2.49% | 280,389 |
| Jan 6, 2026 | 1.81 | 2.17 | 1.75 | 2.01 | 2.01 | 9.84% | 271,041 |
| Jan 5, 2026 | 1.94 | 1.94 | 1.80 | 1.83 | 1.83 | -4.19% | 8,815 |
| Jan 2, 2026 | 1.87 | 1.97 | 1.87 | 1.91 | 1.91 | 4.95% | 5,575 |
| Dec 31, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 5.20% | 26,137 |
| Dec 30, 2025 | 1.71 | 1.77 | 1.70 | 1.73 | 1.73 | -2.26% | 22,582 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -6.84% | 9,766 |
| Dec 26, 2025 | 1.81 | 1.93 | 1.74 | 1.90 | 1.90 | 4.97% | 35,758 |
| Dec 24, 2025 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -3.72% | 20,798 |
| Dec 23, 2025 | 1.87 | 1.93 | 1.87 | 1.88 | 1.88 | -1.05% | 4,814 |
| Dec 22, 2025 | 1.91 | 1.96 | 1.83 | 1.90 | 1.90 | -4.52% | 59,623 |
| Dec 19, 2025 | 2.00 | 2.03 | 1.97 | 1.99 | 1.99 | 1.02% | 26,310 |
| Dec 18, 2025 | 1.87 | 1.99 | 1.85 | 1.97 | 1.97 | 4.79% | 41,747 |
| Dec 17, 2025 | 1.85 | 1.88 | 1.80 | 1.88 | 1.88 | - | 42,510 |
| Dec 16, 2025 | 1.82 | 1.89 | 1.76 | 1.88 | 1.88 | 2.73% | 28,854 |
| Dec 15, 2025 | 2.01 | 2.01 | 1.83 | 1.83 | 1.83 | -8.96% | 20,691 |
| Dec 12, 2025 | 2.06 | 2.09 | 2.01 | 2.01 | 2.01 | -0.50% | 43,828 |
| Dec 11, 2025 | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | -0.98% | 10,638 |
| Dec 10, 2025 | 2.04 | 2.10 | 2.02 | 2.04 | 2.04 | -0.49% | 48,215 |
| Dec 9, 2025 | 2.07 | 2.11 | 2.05 | 2.05 | 2.05 | -2.38% | 23,688 |
| Dec 8, 2025 | 1.95 | 2.12 | 1.93 | 2.10 | 2.10 | 1.94% | 145,789 |
| Dec 5, 2025 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | -0.15% | 8,908 |