Linkage Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.45	0.50	0.37	0.41	0.41	1.78%	4,389,652
May 14, 2026	0.36	0.46	0.34	0.40	0.40	21.16%	2,027,997
May 13, 2026	0.57	0.57	0.28	0.33	0.33	-40.35%	463,370
May 12, 2026	0.59	0.60	0.56	0.56	0.56	-5.07%	55,181
May 11, 2026	0.65	0.65	0.58	0.59	0.59	-11.94%	58,840
May 8, 2026	0.74	0.74	0.67	0.67	0.67	-6.29%	80,520
May 7, 2026	0.71	0.79	0.66	0.72	0.72	1.45%	425,184
May 6, 2026	0.60	0.77	0.60	0.70	0.70	11.84%	103,248
May 5, 2026	0.57	0.64	0.57	0.63	0.63	12.28%	68,234
May 4, 2026	0.55	0.57	0.53	0.56	0.56	2.05%	50,691
May 1, 2026	0.56	0.56	0.50	0.55	0.55	-1.79%	20,099
Apr 30, 2026	0.50	0.59	0.50	0.56	0.56	16.34%	61,707
Apr 29, 2026	0.53	0.55	0.48	0.48	0.48	-10.01%	67,034
Apr 28, 2026	0.61	0.61	0.43	0.53	0.53	-14.22%	149,206
Apr 27, 2026	0.61	0.64	0.61	0.62	0.62	1.47%	66,206
Apr 24, 2026	0.60	0.63	0.60	0.61	0.61	0.24%	42,028
Apr 23, 2026	0.61	0.63	0.59	0.61	0.61	-2.39%	109,203
Apr 22, 2026	0.77	0.77	0.61	0.63	0.63	-20.70%	199,223
Apr 21, 2026	1.15	1.16	0.75	0.79	0.79	-31.12%	338,181
Apr 20, 2026	1.17	1.19	1.08	1.15	1.15	-3.36%	25,870
Apr 17, 2026	1.30	1.33	1.06	1.19	1.19	-9.09%	141,808
Apr 16, 2026	1.29	1.40	1.26	1.31	1.31	0.69%	400,730
Apr 15, 2026	1.32	1.34	1.26	1.30	1.30	-3.70%	15,967
Apr 14, 2026	1.34	1.36	1.31	1.35	1.35	1.50%	29,474
Apr 13, 2026	1.38	1.40	1.32	1.33	1.33	-1.48%	27,965
Apr 10, 2026	1.44	1.49	1.24	1.35	1.35	-6.57%	869,662
Apr 9, 2026	1.42	1.48	1.42	1.45	1.45	0.35%	11,232
Apr 8, 2026	1.48	1.48	1.42	1.44	1.44	0.07%	43,862
Apr 7, 2026	1.44	1.48	1.41	1.44	1.44	-1.10%	43,519
Apr 6, 2026	1.50	1.50	1.41	1.46	1.46	-1.02%	27,115
Apr 2, 2026	1.55	1.55	1.45	1.47	1.47	-	17,490
Apr 1, 2026	1.49	1.53	1.46	1.47	1.47	-2.00%	42,566
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	-	47,791
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%	9,286
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%	4,402
Mar 17, 2026	1.52	1.54	1.50	1.50	1.50	-2.60%	8,370
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	-	26,245
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%	58,920