Linkage Global Inc (LGCB)
NASDAQ: LGCB · Real-Time Price · USD
0.262
-0.014 (-4.91%)
Nov 4, 2024, 4:00 PM EST - Market closed
Linkage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.87% | 603,509 |
| Nov 1, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.54% | 199,078 |
| Oct 31, 2024 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.95% | 777,698 |
| Oct 30, 2024 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 1.19% | 711,781 |
| Oct 29, 2024 | 0.31 | 0.32 | 0.25 | 0.27 | 0.27 | -11.32% | 1,476,784 |
| Oct 28, 2024 | 0.34 | 0.36 | 0.30 | 0.30 | 0.30 | -18.30% | 1,681,434 |
| Oct 25, 2024 | 0.30 | 0.37 | 0.30 | 0.37 | 0.37 | 11.08% | 4,472,000 |
| Oct 24, 2024 | 0.48 | 0.63 | 0.32 | 0.33 | 0.33 | 24.49% | 182,538,461 |
| Oct 23, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 758,970 |
| Oct 22, 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.05% | 168,611 |
| Oct 21, 2024 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -3.96% | 257,738 |
| Oct 18, 2024 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -2.67% | 415,522 |
| Oct 17, 2024 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 8.27% | 273,147 |
| Oct 16, 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.87% | 186,521 |
| Oct 15, 2024 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -4.26% | 174,535 |
| Oct 14, 2024 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -8.08% | 176,588 |
| Oct 11, 2024 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -4.59% | 142,108 |
| Oct 10, 2024 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -0.03% | 108,402 |
| Oct 9, 2024 | 0.32 | 0.32 | 0.28 | 0.31 | 0.31 | -2.52% | 275,000 |
| Oct 8, 2024 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | -5.38% | 95,868 |
| Oct 7, 2024 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -8.11% | 123,090 |
| Oct 4, 2024 | 0.29 | 0.38 | 0.29 | 0.36 | 0.36 | 21.25% | 397,460 |
| Oct 3, 2024 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 1.12% | 96,469 |
| Oct 2, 2024 | 0.35 | 0.37 | 0.29 | 0.29 | 0.29 | -16.45% | 274,273 |
| Oct 1, 2024 | 0.39 | 0.39 | 0.33 | 0.35 | 0.35 | -8.96% | 225,700 |
| Sep 30, 2024 | 0.41 | 0.42 | 0.36 | 0.39 | 0.39 | -3.26% | 324,380 |
| Sep 27, 2024 | 0.39 | 0.41 | 0.37 | 0.40 | 0.40 | -1.21% | 536,415 |
| Sep 26, 2024 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -0.52% | 304,946 |
| Sep 25, 2024 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -4.47% | 367,407 |
| Sep 24, 2024 | 0.41 | 0.46 | 0.41 | 0.43 | 0.43 | -5.05% | 1,315,597 |
| Sep 23, 2024 | 0.50 | 0.50 | 0.39 | 0.45 | 0.45 | 7.00% | 19,829,771 |
| Sep 20, 2024 | 0.96 | 0.96 | 0.39 | 0.42 | 0.42 | -57.70% | 2,166,859 |
| Sep 19, 2024 | 1.16 | 1.23 | 0.99 | 0.99 | 0.99 | -14.76% | 191,287 |
| Sep 18, 2024 | 1.25 | 1.26 | 1.11 | 1.16 | 1.16 | -10.56% | 14,431 |
| Sep 17, 2024 | 1.30 | 1.37 | 1.19 | 1.30 | 1.30 | -1.74% | 21,392 |
| Sep 16, 2024 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 0.76% | 5,625 |
| Sep 13, 2024 | 1.12 | 1.35 | 1.12 | 1.31 | 1.31 | 6.50% | 27,773 |
| Sep 12, 2024 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | - | 17,523 |
| Sep 11, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 494 |
| Sep 10, 2024 | 1.26 | 1.39 | 1.22 | 1.23 | 1.23 | -9.56% | 28,046 |
| Sep 9, 2024 | 1.40 | 1.48 | 1.35 | 1.36 | 1.36 | -12.26% | 30,489 |
| Sep 6, 2024 | 1.77 | 1.77 | 1.43 | 1.55 | 1.55 | 1.64% | 25,809 |
| Sep 5, 2024 | 1.76 | 1.76 | 1.50 | 1.53 | 1.53 | -3.48% | 2,689 |
| Sep 4, 2024 | 1.62 | 1.65 | 1.31 | 1.58 | 1.58 | -5.39% | 13,192 |
| Sep 3, 2024 | 1.64 | 1.68 | 1.61 | 1.67 | 1.67 | -0.60% | 2,160 |
| Aug 30, 2024 | 1.68 | 1.76 | 1.66 | 1.68 | 1.68 | -2.33% | 3,401 |
| Aug 29, 2024 | 1.65 | 1.77 | 1.65 | 1.72 | 1.72 | 2.38% | 9,088 |
| Aug 28, 2024 | 1.76 | 1.77 | 1.66 | 1.68 | 1.68 | -4.00% | 5,657 |
| Aug 27, 2024 | 1.66 | 1.76 | 1.66 | 1.75 | 1.75 | - | 989 |
| Aug 26, 2024 | 1.68 | 1.75 | 1.67 | 1.75 | 1.75 | -0.57% | 6,896 |
| Aug 23, 2024 | 1.60 | 1.77 | 1.60 | 1.76 | 1.76 | 0.57% | 3,696 |
| Aug 22, 2024 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -8.38% | 2,145 |
| Aug 21, 2024 | 1.66 | 1.92 | 1.66 | 1.91 | 1.91 | -2.05% | 1,132 |
| Aug 20, 2024 | 1.99 | 1.99 | 1.61 | 1.95 | 1.95 | 2.63% | 9,622 |
| Aug 19, 2024 | 1.96 | 1.97 | 1.54 | 1.90 | 1.90 | -4.04% | 51,644 |
| Aug 16, 2024 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -0.55% | 3,307 |
| Aug 15, 2024 | 1.82 | 2.05 | 1.82 | 1.99 | 1.99 | 10.00% | 8,317 |
| Aug 14, 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.36% | 336 |
| Aug 13, 2024 | 1.88 | 1.88 | 1.72 | 1.84 | 1.84 | -5.31% | 7,508 |
| Aug 12, 2024 | 2.12 | 2.20 | 1.84 | 1.94 | 1.94 | -11.51% | 14,489 |
| Aug 9, 2024 | 2.12 | 2.27 | 2.06 | 2.19 | 2.19 | -0.45% | 11,703 |
| Aug 8, 2024 | 2.48 | 2.59 | 2.10 | 2.20 | 2.20 | -9.47% | 32,183 |
| Aug 7, 2024 | 2.35 | 2.45 | 2.35 | 2.43 | 2.43 | 4.29% | 3,899 |
| Aug 6, 2024 | 2.22 | 2.46 | 2.21 | 2.33 | 2.33 | 1.53% | 21,434 |
| Aug 5, 2024 | 2.32 | 2.36 | 2.20 | 2.30 | 2.30 | -6.90% | 18,950 |
| Aug 2, 2024 | 2.68 | 2.68 | 2.40 | 2.47 | 2.47 | -8.36% | 16,464 |
| Aug 1, 2024 | 2.81 | 3.07 | 2.61 | 2.69 | 2.69 | -4.30% | 10,550 |
| Jul 31, 2024 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | -1.02% | 3,241 |
| Jul 30, 2024 | 2.81 | 2.95 | 2.77 | 2.84 | 2.84 | -1.39% | 10,894 |
| Jul 29, 2024 | 3.13 | 3.33 | 2.80 | 2.88 | 2.88 | -2.41% | 22,813 |
| Jul 26, 2024 | 2.84 | 2.98 | 2.70 | 2.95 | 2.95 | 3.91% | 42,636 |
| Jul 25, 2024 | 2.73 | 2.97 | 2.60 | 2.84 | 2.84 | 4.41% | 20,128 |
| Jul 24, 2024 | 2.97 | 2.97 | 2.72 | 2.72 | 2.72 | -10.82% | 21,878 |
| Jul 23, 2024 | 3.75 | 3.75 | 2.73 | 3.05 | 3.05 | -16.67% | 127,458 |
| Jul 22, 2024 | 4.96 | 5.01 | 3.41 | 3.66 | 3.66 | -29.82% | 167,999 |
| Jul 19, 2024 | 5.20 | 5.71 | 5.06 | 5.22 | 5.22 | -2.52% | 57,781 |
| Jul 18, 2024 | 5.28 | 5.52 | 4.96 | 5.35 | 5.35 | 3.48% | 41,553 |
| Jul 17, 2024 | 4.75 | 5.33 | 4.75 | 5.17 | 5.17 | 8.05% | 109,745 |
| Jul 16, 2024 | 3.50 | 4.80 | 3.46 | 4.79 | 4.79 | 38.70% | 235,330 |
| Jul 15, 2024 | 3.26 | 3.52 | 3.25 | 3.45 | 3.45 | 3.29% | 234,371 |
| Jul 12, 2024 | 3.35 | 3.48 | 3.24 | 3.34 | 3.34 | -3.61% | 22,038 |
| Jul 11, 2024 | 3.33 | 3.52 | 3.09 | 3.47 | 3.47 | 1.02% | 45,017 |
| Jul 10, 2024 | 3.23 | 3.52 | 3.15 | 3.43 | 3.43 | 4.57% | 102,923 |
| Jul 9, 2024 | 2.92 | 3.37 | 2.80 | 3.28 | 3.28 | 7.54% | 320,107 |
| Jul 8, 2024 | 2.89 | 3.11 | 2.73 | 3.05 | 3.05 | 5.72% | 250,610 |
| Jul 5, 2024 | 2.84 | 2.98 | 2.83 | 2.89 | 2.89 | 1.23% | 21,375 |
| Jul 3, 2024 | 2.95 | 3.14 | 2.85 | 2.85 | 2.85 | -9.15% | 40,508 |
| Jul 2, 2024 | 3.60 | 3.64 | 2.90 | 3.14 | 3.14 | -13.82% | 158,677 |
| Jul 1, 2024 | 3.45 | 3.80 | 3.30 | 3.64 | 3.64 | 8.01% | 198,971 |
| Jun 28, 2024 | 3.03 | 3.60 | 3.02 | 3.37 | 3.37 | 9.77% | 46,334 |
| Jun 27, 2024 | 2.86 | 3.12 | 2.71 | 3.07 | 3.07 | 7.72% | 452,567 |
| Jun 26, 2024 | 2.81 | 2.91 | 2.81 | 2.85 | 2.85 | -1.72% | 11,493 |
| Jun 25, 2024 | 3.13 | 3.14 | 2.78 | 2.90 | 2.90 | -7.64% | 53,353 |
| Jun 24, 2024 | 3.60 | 3.67 | 3.10 | 3.14 | 3.14 | -8.99% | 90,935 |
| Jun 21, 2024 | 3.20 | 3.65 | 3.14 | 3.45 | 3.45 | 4.55% | 62,036 |
| Jun 20, 2024 | 3.35 | 3.74 | 3.10 | 3.30 | 3.30 | -1.49% | 82,895 |
| Jun 18, 2024 | 3.29 | 3.35 | 3.14 | 3.35 | 3.35 | 7.03% | 5,672 |
| Jun 17, 2024 | 3.45 | 3.71 | 3.01 | 3.13 | 3.13 | -9.28% | 132,782 |
| Jun 14, 2024 | 3.17 | 3.67 | 3.16 | 3.45 | 3.45 | 4.55% | 25,317 |
| Jun 13, 2024 | 3.26 | 3.82 | 3.09 | 3.30 | 3.30 | -6.78% | 40,701 |