Linkage Global Inc (LGCB)
NASDAQ: LGCB · Real-Time Price · USD
2.040
0.00 (0.00%)
Nov 25, 2025, 11:45 AM EST - Market open
Linkage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 2.04 | 2.09 | 2.04 | 2.04 | 2.04 | -2.86% | 5,994 |
| Nov 21, 2025 | 1.96 | 2.10 | 1.91 | 2.10 | 2.10 | 7.97% | 29,477 |
| Nov 20, 2025 | 2.04 | 2.04 | 1.91 | 1.95 | 1.95 | -3.71% | 21,278 |
| Nov 19, 2025 | 2.00 | 2.02 | 1.85 | 2.02 | 2.02 | -0.98% | 61,952 |
| Nov 18, 2025 | 2.00 | 2.08 | 1.98 | 2.04 | 2.04 | 4.08% | 68,079 |
| Nov 17, 2025 | 1.99 | 2.10 | 1.67 | 1.96 | 1.96 | -1.51% | 141,999 |
| Nov 14, 2025 | 1.88 | 2.05 | 1.87 | 1.99 | 1.99 | 1.53% | 23,605 |
| Nov 13, 2025 | 1.96 | 2.03 | 1.90 | 1.96 | 1.96 | -1.51% | 52,372 |
| Nov 12, 2025 | 1.97 | 2.05 | 1.97 | 1.99 | 1.99 | -9.05% | 70,332 |
| Nov 11, 2025 | 1.88 | 2.20 | 1.80 | 2.19 | 2.19 | 15.52% | 191,540 |
| Nov 10, 2025 | 1.70 | 1.91 | 1.68 | 1.89 | 1.89 | 14.79% | 80,855 |
| Nov 7, 2025 | 1.61 | 1.74 | 1.60 | 1.65 | 1.65 | -2.08% | 73,000 |
| Nov 6, 2025 | 1.50 | 1.70 | 1.47 | 1.69 | 1.69 | 12.33% | 94,112 |
| Nov 5, 2025 | 1.55 | 1.58 | 1.50 | 1.50 | 1.50 | -6.83% | 42,937 |
| Nov 4, 2025 | 1.61 | 1.63 | 1.56 | 1.61 | 1.61 | -3.01% | 36,723 |
| Nov 3, 2025 | 1.73 | 1.75 | 1.61 | 1.66 | 1.66 | -4.05% | 53,742 |
| Oct 31, 2025 | 1.72 | 1.75 | 1.69 | 1.73 | 1.73 | 0.87% | 48,539 |
| Oct 30, 2025 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -2.00% | 38,605 |
| Oct 29, 2025 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | -2.23% | 51,099 |
| Oct 28, 2025 | 1.80 | 1.86 | 1.76 | 1.79 | 1.79 | 1.13% | 74,402 |
| Oct 27, 2025 | 1.76 | 1.82 | 1.75 | 1.77 | 1.77 | -1.67% | 58,821 |
| Oct 24, 2025 | 1.73 | 1.90 | 1.71 | 1.80 | 1.80 | 5.88% | 253,395 |
| Oct 23, 2025 | 1.68 | 1.75 | 1.65 | 1.70 | 1.70 | - | 107,826 |
| Oct 22, 2025 | 1.76 | 1.79 | 1.68 | 1.70 | 1.70 | -12.37% | 193,359 |
| Oct 21, 2025 | 1.76 | 2.10 | 1.73 | 1.94 | 1.94 | 10.23% | 4,129,332 |
| Oct 20, 2025 | 1.69 | 1.87 | 1.68 | 1.76 | 1.76 | -2.22% | 175,355 |
| Oct 17, 2025 | 1.84 | 1.88 | 1.67 | 1.80 | 1.80 | -8.63% | 481,361 |
| Oct 16, 2025 | 2.88 | 3.10 | 1.93 | 1.97 | 1.97 | 19.39% | 52,126,747 |
| Oct 15, 2025 | 1.69 | 1.73 | 1.61 | 1.65 | 1.65 | 2.48% | 2,608,686 |
| Oct 14, 2025 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -5.29% | 46,539 |
| Oct 13, 2025 | 1.69 | 1.79 | 1.63 | 1.70 | 1.70 | 0.59% | 89,623 |
| Oct 10, 2025 | 1.77 | 1.83 | 1.60 | 1.69 | 1.69 | -10.58% | 274,379 |
| Oct 9, 2025 | 1.89 | 1.96 | 1.86 | 1.89 | 1.89 | -0.53% | 4,069,221 |
| Oct 8, 2025 | 1.90 | 1.90 | 1.84 | 1.90 | 1.90 | -0.47% | 3,079 |
| Oct 7, 2025 | 1.97 | 2.00 | 1.90 | 1.91 | 1.91 | -3.10% | 18,847 |
| Oct 6, 2025 | 1.88 | 1.99 | 1.77 | 1.97 | 1.97 | 3.68% | 9,358 |
| Oct 3, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | - | 2,714 |
| Oct 2, 2025 | 1.87 | 1.90 | 1.79 | 1.90 | 1.90 | 1.06% | 5,748 |
| Oct 1, 2025 | 1.91 | 1.99 | 1.87 | 1.88 | 1.88 | -5.05% | 48,372 |
| Sep 30, 2025 | 1.95 | 2.08 | 1.56 | 1.98 | 1.98 | -1.49% | 103,029 |
| Sep 29, 2025 | 2.02 | 2.16 | 1.92 | 2.01 | 2.01 | -6.94% | 42,446 |
| Sep 26, 2025 | 2.10 | 2.41 | 1.92 | 2.16 | 2.16 | -9.62% | 86,661 |
| Sep 25, 2025 | 2.40 | 2.40 | 2.26 | 2.39 | 2.39 | -2.05% | 909,226 |
| Sep 24, 2025 | 2.48 | 2.60 | 2.38 | 2.44 | 2.44 | -3.94% | 10,368 |
| Sep 23, 2025 | 2.59 | 2.62 | 2.49 | 2.54 | 2.54 | -1.93% | 6,266 |
| Sep 22, 2025 | 2.49 | 2.68 | 2.45 | 2.59 | 2.59 | 8.37% | 12,848 |
| Sep 19, 2025 | 2.51 | 2.52 | 2.39 | 2.39 | 2.39 | -7.36% | 1,844 |
| Sep 18, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | 2.34% | 3,485 |
| Sep 17, 2025 | 2.46 | 2.76 | 2.45 | 2.52 | 2.52 | -0.75% | 9,240 |
| Sep 16, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | 6,286 |