Linkage Global Inc (LGCB)
NASDAQ: LGCB · Real-Time Price · USD
1.955
+0.055 (2.88%)
May 9, 2025, 10:45 AM - Market open
Linkage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.89 | 1.97 | 1.86 | 1.90 | 1.90 | -2.06% | 40,680 |
| May 7, 2025 | 1.89 | 1.95 | 1.87 | 1.94 | 1.94 | - | 13,415 |
| May 6, 2025 | 1.91 | 1.95 | 1.87 | 1.94 | 1.94 | -1.02% | 10,300 |
| May 5, 2025 | 1.80 | 1.99 | 1.80 | 1.96 | 1.96 | 3.16% | 22,196 |
| May 2, 2025 | 1.89 | 1.99 | 1.86 | 1.90 | 1.90 | - | 35,109 |
| May 1, 2025 | 1.90 | 1.96 | 1.83 | 1.90 | 1.90 | -1.04% | 29,348 |
| Apr 30, 2025 | 1.87 | 2.00 | 1.85 | 1.92 | 1.92 | 2.13% | 37,120 |
| Apr 29, 2025 | 1.78 | 2.13 | 1.78 | 1.88 | 1.88 | 2.73% | 244,874 |
| Apr 28, 2025 | 1.80 | 1.88 | 1.57 | 1.83 | 1.83 | -6.63% | 129,396 |
| Apr 25, 2025 | 1.86 | 2.15 | 1.80 | 1.96 | 1.96 | -0.51% | 512,370 |
| Apr 24, 2025 | 2.16 | 2.40 | 1.88 | 1.97 | 1.97 | 4.79% | 18,909,445 |
| Apr 23, 2025 | 1.76 | 2.00 | 1.76 | 1.88 | 1.88 | 7.43% | 2,594,998 |
| Apr 22, 2025 | 1.75 | 1.75 | 1.69 | 1.75 | 1.75 | 0.11% | 26,029 |
| Apr 21, 2025 | 1.68 | 1.85 | 1.68 | 1.75 | 1.75 | 1.63% | 17,081 |
| Apr 17, 2025 | 1.87 | 1.87 | 1.72 | 1.72 | 1.72 | - | 4,225 |
| Apr 16, 2025 | 2.04 | 2.04 | 1.72 | 1.72 | 1.72 | -15.69% | 84,740 |
| Apr 15, 2025 | 1.79 | 2.07 | 1.79 | 2.04 | 2.04 | 9.09% | 35,408 |
| Apr 14, 2025 | 1.81 | 1.90 | 1.80 | 1.87 | 1.87 | -1.06% | 6,601 |
| Apr 11, 2025 | 1.99 | 2.05 | 1.80 | 1.89 | 1.89 | -1.56% | 14,732 |
| Apr 10, 2025 | 1.61 | 2.12 | 1.50 | 1.92 | 1.92 | 15.66% | 68,415 |
| Apr 9, 2025 | 1.64 | 1.67 | 1.22 | 1.66 | 1.66 | 1.84% | 47,100 |
| Apr 8, 2025 | 2.04 | 2.20 | 1.62 | 1.63 | 1.63 | -18.09% | 86,793 |
| Apr 7, 2025 | 1.58 | 2.15 | 1.44 | 1.99 | 1.99 | 21.64% | 338,433 |
| Apr 4, 2025 | 1.28 | 1.80 | 1.22 | 1.64 | 1.64 | 21.01% | 58,179 |
| Apr 3, 2025 | 1.35 | 1.45 | 1.30 | 1.35 | 1.35 | -14.32% | 22,002 |
| Apr 2, 2025 | 1.60 | 1.61 | 1.50 | 1.58 | 1.58 | -1.50% | 13,906 |
| Apr 1, 2025 | 1.56 | 1.68 | 1.56 | 1.60 | 1.60 | -0.87% | 1,398 |
| Mar 31, 2025 | 1.60 | 1.63 | 1.50 | 1.62 | 1.62 | -0.68% | 2,544 |
| Mar 28, 2025 | 1.61 | 1.79 | 1.60 | 1.63 | 1.63 | -5.90% | 5,386 |
| Mar 27, 2025 | 1.85 | 1.85 | 1.60 | 1.73 | 1.73 | -6.49% | 23,556 |
| Mar 26, 2025 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 4.11% | 857 |
| Mar 25, 2025 | 1.85 | 1.85 | 1.64 | 1.78 | 1.78 | -0.67% | 7,431 |
| Mar 24, 2025 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -2.03% | 7,846 |
| Mar 21, 2025 | 1.88 | 1.95 | 1.72 | 1.83 | 1.83 | -0.87% | 13,246 |
| Mar 20, 2025 | 1.81 | 1.90 | 1.75 | 1.84 | 1.84 | 5.44% | 11,702 |
| Mar 19, 2025 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | 0.81% | 2,922 |
| Mar 18, 2025 | 1.78 | 1.80 | 1.63 | 1.73 | 1.73 | 1.11% | 10,438 |
| Mar 17, 2025 | 1.69 | 1.89 | 1.63 | 1.71 | 1.71 | -3.60% | 23,559 |
| Mar 14, 2025 | 2.00 | 2.00 | 1.68 | 1.78 | 1.78 | -22.20% | 100,161 |
| Mar 13, 2025 | 2.21 | 2.35 | 2.21 | 2.28 | 2.28 | 2.28% | 597,922 |
| Mar 12, 2025 | 2.27 | 2.35 | 2.20 | 2.23 | 2.23 | -4.98% | 4,226 |
| Mar 11, 2025 | 2.26 | 2.37 | 2.20 | 2.35 | 2.35 | 2.62% | 12,230 |
| Mar 10, 2025 | 2.40 | 2.49 | 2.21 | 2.29 | 2.29 | 0.97% | 27,343 |
| Mar 7, 2025 | 2.25 | 2.31 | 2.20 | 2.27 | 2.27 | -1.99% | 14,852 |
| Mar 6, 2025 | 2.47 | 2.47 | 2.29 | 2.31 | 2.31 | -11.75% | 29,613 |
| Mar 5, 2025 | 2.43 | 2.68 | 2.43 | 2.62 | 2.62 | 2.58% | 247,889 |
| Mar 4, 2025 | 2.70 | 2.70 | 2.43 | 2.56 | 2.56 | -3.18% | 9,208 |
| Mar 3, 2025 | 2.58 | 2.69 | 2.58 | 2.64 | 2.64 | 2.33% | 2,849 |
| Feb 28, 2025 | 2.55 | 2.73 | 2.39 | 2.58 | 2.58 | -1.75% | 6,123 |
| Feb 27, 2025 | 3.09 | 3.11 | 2.48 | 2.63 | 2.63 | -3.31% | 56,188 |