Interlink Electronics, Inc. (LINK)
NASDAQ: LINK · Real-Time Price · USD
5.41
+0.66 (13.89%)
At close: May 26, 2026, 4:00 PM EDT
5.50
+0.09 (1.66%)
After-hours: May 26, 2026, 5:23 PM EDT
Interlink Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.70 | 6.06 | 4.70 | 5.32 | 5.32 | 12.00% | 140,390 |
| May 22, 2026 | 4.71 | 4.75 | 4.44 | 4.75 | 4.75 | 0.85% | 32,243 |
| May 21, 2026 | 4.56 | 4.72 | 4.23 | 4.71 | 4.71 | 3.74% | 93,094 |
| May 20, 2026 | 3.94 | 4.71 | 3.82 | 4.54 | 4.54 | 16.11% | 167,770 |
| May 19, 2026 | 3.71 | 3.91 | 3.57 | 3.91 | 3.91 | 5.39% | 26,930 |
| May 18, 2026 | 3.52 | 3.72 | 3.41 | 3.71 | 3.71 | 5.10% | 46,302 |
| May 15, 2026 | 3.60 | 3.63 | 3.35 | 3.53 | 3.53 | -4.59% | 27,210 |
| May 14, 2026 | 3.48 | 3.75 | 3.21 | 3.70 | 3.70 | 3.35% | 37,866 |
| May 13, 2026 | 3.37 | 3.69 | 3.16 | 3.58 | 3.58 | 6.39% | 89,827 |
| May 12, 2026 | 3.19 | 3.48 | 3.19 | 3.37 | 3.37 | 0.75% | 87,363 |
| May 11, 2026 | 3.30 | 3.49 | 2.86 | 3.34 | 3.34 | -6.18% | 4,608,284 |
| May 8, 2026 | 3.75 | 3.90 | 3.48 | 3.56 | 3.56 | -3.78% | 69,488 |
| May 7, 2026 | 3.46 | 3.81 | 3.46 | 3.70 | 3.70 | 7.25% | 61,341 |
| May 6, 2026 | 2.97 | 3.70 | 2.86 | 3.45 | 3.45 | 18.15% | 126,065 |
| May 5, 2026 | 2.91 | 3.03 | 2.86 | 2.92 | 2.92 | -2.01% | 32,798 |
| May 4, 2026 | 3.12 | 3.14 | 2.90 | 2.98 | 2.98 | -5.10% | 22,605 |
| May 1, 2026 | 2.80 | 3.18 | 2.80 | 3.14 | 3.14 | 11.74% | 25,330 |
| Apr 30, 2026 | 2.95 | 2.97 | 2.80 | 2.81 | 2.81 | -1.40% | 31,457 |
| Apr 29, 2026 | 2.96 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 6,780 |
| Apr 28, 2026 | 2.86 | 3.04 | 2.80 | 3.00 | 3.00 | 3.09% | 14,118 |
| Apr 27, 2026 | 3.12 | 3.12 | 2.87 | 2.91 | 2.91 | -1.69% | 14,615 |
| Apr 24, 2026 | 2.80 | 3.00 | 2.80 | 2.96 | 2.96 | 3.86% | 21,640 |
| Apr 23, 2026 | 2.98 | 2.98 | 2.80 | 2.85 | 2.85 | -5.00% | 20,013 |
| Apr 22, 2026 | 3.03 | 3.03 | 2.90 | 3.00 | 3.00 | 1.69% | 20,435 |
| Apr 21, 2026 | 3.18 | 3.29 | 2.92 | 2.95 | 2.95 | -8.10% | 51,752 |
| Apr 20, 2026 | 3.19 | 3.38 | 3.19 | 3.21 | 3.21 | 0.63% | 26,275 |
| Apr 17, 2026 | 3.23 | 3.26 | 3.11 | 3.19 | 3.19 | 4.59% | 27,720 |
| Apr 16, 2026 | 3.13 | 3.30 | 2.98 | 3.05 | 3.05 | -3.79% | 31,287 |
| Apr 15, 2026 | 3.09 | 3.25 | 3.03 | 3.17 | 3.17 | 3.43% | 9,693 |
| Apr 14, 2026 | 3.02 | 3.12 | 2.98 | 3.07 | 3.07 | 0.16% | 16,489 |
| Apr 13, 2026 | 3.07 | 3.24 | 2.90 | 3.06 | 3.06 | -1.29% | 16,874 |
| Apr 10, 2026 | 3.21 | 3.21 | 2.96 | 3.10 | 3.10 | 6.16% | 12,542 |
| Apr 9, 2026 | 3.08 | 3.10 | 2.89 | 2.92 | 2.92 | -6.11% | 10,178 |
| Apr 8, 2026 | 3.06 | 3.24 | 3.06 | 3.11 | 3.11 | 8.36% | 14,585 |
| Apr 7, 2026 | 3.12 | 3.12 | 2.76 | 2.87 | 2.87 | -2.71% | 12,905 |
| Apr 6, 2026 | 3.06 | 3.24 | 2.95 | 2.95 | 2.95 | -2.96% | 15,617 |
| Apr 2, 2026 | 2.98 | 3.22 | 2.80 | 3.04 | 3.04 | -2.08% | 4,848 |
| Apr 1, 2026 | 2.90 | 3.14 | 2.90 | 3.11 | 3.10 | 5.60% | 7,226 |
| Mar 31, 2026 | 2.77 | 2.94 | 2.77 | 2.94 | 2.94 | 6.91% | 11,910 |
| Mar 30, 2026 | 2.90 | 2.99 | 2.66 | 2.75 | 2.75 | -8.33% | 22,897 |
| Mar 27, 2026 | 3.00 | 3.07 | 3.00 | 3.00 | 3.00 | -0.99% | 3,597 |
| Mar 26, 2026 | 2.88 | 3.12 | 2.80 | 3.03 | 3.03 | -2.42% | 12,381 |
| Mar 25, 2026 | 3.15 | 3.16 | 2.95 | 3.11 | 3.11 | -0.80% | 41,729 |
| Mar 24, 2026 | 3.17 | 3.34 | 3.10 | 3.13 | 3.13 | -3.10% | 9,251 |
| Mar 23, 2026 | 3.24 | 3.31 | 3.14 | 3.23 | 3.23 | -0.31% | 26,761 |
| Mar 20, 2026 | 3.11 | 3.26 | 3.02 | 3.24 | 3.24 | 1.25% | 20,521 |
| Mar 19, 2026 | 3.12 | 3.30 | 3.11 | 3.20 | 3.20 | 2.56% | 22,735 |
| Mar 18, 2026 | 3.02 | 3.30 | 3.02 | 3.12 | 3.12 | 3.31% | 18,340 |
| Mar 17, 2026 | 3.13 | 3.13 | 3.01 | 3.02 | 3.02 | -5.33% | 11,185 |
| Mar 16, 2026 | 3.18 | 3.24 | 3.08 | 3.19 | 3.19 | 1.11% | 11,406 |