Linkage Global Inc (UZX)
NASDAQ: UZX · Real-Time Price · USD
1.020
+0.010 (0.99%)
At close: Oct 30, 2026, 4:00 PM EDT
1.010
-0.010 (-0.98%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Linkage Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 7,529 |
| Oct 29, 2026 | 1.09 | 1.09 | 0.98 | 1.01 | 1.01 | -0.98% | 14,345 |
| Oct 28, 2026 | 0.97 | 1.08 | 0.93 | 1.02 | 1.02 | 2.00% | 73,476 |
| Oct 27, 2026 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -1.48% | 9,595 |
| Oct 26, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 0.50% | 8,140 |
| Oct 23, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | -3.81% | 28,211 |
| Oct 22, 2026 | 1.02 | 1.06 | 0.96 | 1.05 | 1.05 | 1.94% | 31,612 |
| Oct 21, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 3.01% | 14,487 |
| Oct 20, 2026 | 1.08 | 1.10 | 0.91 | 1.00 | 1.00 | -13.50% | 67,371 |
| Oct 19, 2026 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -0.34% | 357,418 |
| Oct 16, 2026 | 1.16 | 1.21 | 1.14 | 1.16 | 1.16 | -3.33% | 18,596 |
| Oct 15, 2026 | 1.10 | 1.24 | 1.10 | 1.20 | 1.20 | 11.11% | 45,485 |
| Oct 14, 2026 | 1.09 | 1.15 | 1.06 | 1.08 | 1.08 | 3.85% | 93,402 |
| Oct 13, 2026 | 1.07 | 1.20 | 0.75 | 1.04 | 1.04 | -7.14% | 181,573 |
| Oct 12, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 13,730 |
| Oct 9, 2026 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | -3.83% | 22,445 |
| Oct 8, 2026 | 1.16 | 1.18 | 1.10 | 1.18 | 1.18 | -3.69% | 33,856 |
| Oct 7, 2026 | 1.20 | 1.24 | 1.16 | 1.22 | 1.22 | -1.61% | 20,824 |
| Oct 6, 2026 | 1.19 | 1.25 | 1.16 | 1.24 | 1.24 | 1.22% | 20,904 |
| Oct 5, 2026 | 1.24 | 1.27 | 1.20 | 1.23 | 1.23 | -2.78% | 23,785 |
| Oct 2, 2026 | 1.32 | 1.33 | 1.21 | 1.26 | 1.26 | -5.26% | 34,676 |
| Oct 1, 2026 | 1.31 | 1.37 | 1.28 | 1.33 | 1.33 | -2.92% | 36,893 |
| Sep 30, 2026 | 1.51 | 1.51 | 1.34 | 1.37 | 1.37 | -14.37% | 99,391 |
| Sep 29, 2026 | 1.38 | 1.67 | 1.38 | 1.60 | 1.60 | 16.79% | 358,043 |
| Sep 28, 2026 | 1.47 | 1.47 | 1.36 | 1.37 | 1.37 | -7.12% | 63,366 |
| Sep 25, 2026 | 1.51 | 1.52 | 1.44 | 1.48 | 1.48 | -2.32% | 33,795 |
| Sep 24, 2026 | 1.59 | 1.59 | 1.43 | 1.51 | 1.51 | -7.36% | 57,500 |
| Sep 23, 2026 | 1.71 | 1.75 | 1.58 | 1.63 | 1.63 | -6.32% | 198,898 |
| Sep 22, 2026 | 1.73 | 1.81 | 1.62 | 1.74 | 1.74 | -0.57% | 430,308 |
| Sep 21, 2026 | 1.77 | 1.88 | 1.70 | 1.75 | 1.75 | -6.41% | 165,900 |
| Sep 18, 2026 | 1.81 | 1.87 | 1.68 | 1.87 | 1.87 | 1.63% | 183,082 |
| Sep 17, 2026 | 1.77 | 2.07 | 1.77 | 1.84 | 1.84 | -5.88% | 332,794 |
| Sep 16, 2026 | 1.85 | 2.07 | 1.74 | 1.96 | 1.95 | 5.33% | 1,342,205 |
| Sep 15, 2026 | 1.83 | 1.95 | 1.65 | 1.86 | 1.86 | -16.37% | 490,494 |
| Sep 14, 2026 | 2.56 | 2.94 | 2.02 | 2.22 | 2.22 | 5.81% | 8,479,733 |
| Sep 11, 2026 | 2.00 | 3.22 | 1.98 | 2.10 | 2.10 | 2.47% | 1,988,466 |
| Sep 10, 2026 | 1.98 | 2.14 | 1.77 | 2.05 | 2.05 | -8.25% | 2,156,657 |
| Sep 9, 2026 | 2.46 | 2.46 | 2.20 | 2.23 | 2.23 | -16.38% | 170,239 |
| Sep 8, 2026 | 2.71 | 2.74 | 2.65 | 2.67 | 2.67 | -2.68% | 37,425 |
| Sep 4, 2026 | 2.78 | 2.83 | 2.71 | 2.74 | 2.74 | -1.41% | 32,047 |
| Sep 3, 2026 | 2.82 | 2.82 | 2.73 | 2.78 | 2.78 | -0.98% | 31,547 |
| Sep 2, 2026 | 2.69 | 2.92 | 2.68 | 2.81 | 2.81 | 2.86% | 99,365 |
| Sep 1, 2026 | 2.69 | 2.76 | 2.69 | 2.73 | 2.73 | -0.34% | 12,310 |
| Aug 31, 2026 | 2.76 | 2.78 | 2.65 | 2.74 | 2.74 | -3.95% | 40,483 |
| Aug 28, 2026 | 2.81 | 2.90 | 2.72 | 2.85 | 2.85 | 1.47% | 120,584 |
| Aug 27, 2026 | 2.78 | 2.83 | 2.70 | 2.81 | 2.81 | 3.30% | 38,096 |
| Aug 26, 2026 | 2.77 | 2.80 | 2.69 | 2.72 | 2.72 | -3.03% | 25,131 |
| Aug 25, 2026 | 2.66 | 2.81 | 2.66 | 2.81 | 2.81 | 2.52% | 90,033 |
| Aug 24, 2026 | 2.68 | 2.83 | 2.62 | 2.74 | 2.74 | -0.83% | 36,101 |
| Aug 21, 2026 | 2.80 | 2.80 | 2.66 | 2.76 | 2.76 | -1.07% | 34,026 |