5 DAY PERFORMANCE
+6.58%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
-18.59%
6 MONTH PERFORMANCE
-34.41%
YEAR-TO-DATE PERFORMANCE
-10.99%
1 YEAR PERFORMANCE
-37.45%
Linkage Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $1.60 | $1.62 (1.25%) | $1.63 | $1.59 | 12.20 K | $18.08 M |
| 02/12/2026 | $1.55 | $1.60 (3.23%) | $1.65 | $1.55 | 53.84 K | $17.86 M |
| 02/11/2026 | $1.32 | $1.52 (15.15%) | $1.52 | $1.32 | 59.37 K | $16.97 M |
| 02/10/2026 | $1.25 | $1.31 (4.8%) | $1.33 | $1.25 | 23.00 K | $14.62 M |
| 02/09/2026 | $1.36 | $1.26 (-7.35%) | $1.38 | $1.26 | 57.26 K | $14.06 M |
| 02/06/2026 | $1.37 | $1.37 (0%) | $1.45 | $1.25 | 56.03 K | $15.29 M |
| 02/05/2026 | $1.46 | $1.38 (-5.48%) | $1.46 | $1.37 | 21.32 K | $15.40 M |
| 02/04/2026 | $1.39 | $1.39 (0%) | $1.47 | $1.37 | 65.32 K | $15.52 M |
| 02/03/2026 | $1.34 | $1.34 (0%) | $1.50 | $1.30 | 73.30 K | $14.96 M |
| 02/02/2026 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.37 | 64.12 K | $15.96 M |
| 01/30/2026 | $1.49 | $1.50 (0.67%) | $1.53 | $1.41 | 41.93 K | $51.23 M |
| 01/29/2026 | $1.53 | $1.42 (-7.19%) | $1.53 | $1.42 | 15.30 K | $48.50 M |
| 01/28/2026 | $1.41 | $1.50 (6.38%) | $1.60 | $1.41 | 24.40 K | $51.23 M |
| 01/27/2026 | $1.58 | $1.43 (-9.49%) | $1.65 | $1.33 | 355.21 K | $48.84 M |
| 01/26/2026 | $1.60 | $1.58 (-1.25%) | $1.68 | $1.56 | 345.82 K | $53.97 M |
| 01/23/2026 | $1.66 | $1.57 (-5.42%) | $1.75 | $1.57 | 368.12 K | $53.62 M |
| 01/22/2026 | $1.60 | $1.65 (3.12%) | $1.73 | $1.57 | 391.43 K | $56.36 M |
| 01/21/2026 | $1.61 | $1.60 (-0.62%) | $1.64 | $1.59 | 62.00 K | $54.65 M |
| 01/20/2026 | $1.64 | $1.57 (-4.27%) | $1.76 | $1.55 | 129.92 K | $53.62 M |
| 01/16/2026 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.65 | 53.90 K | $56.36 M |
| 01/15/2026 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.67 | 13.45 K | $57.38 M |
| 01/14/2026 | $1.71 | $1.63 (-4.68%) | $1.74 | $1.63 | 4.50 K | $55.67 M |
| 01/13/2026 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.60 | 60.88 K | $57.04 M |
| 01/12/2026 | $1.78 | $1.70 (-4.49%) | $1.88 | $1.69 | 108.54 K | $58.06 M |
| 01/09/2026 | $1.84 | $1.78 (-3.26%) | $2.00 | $1.69 | 314.50 K | $60.80 M |
| 01/08/2026 | $2.02 | $1.88 (-6.93%) | $2.04 | $1.77 | 298.22 K | $64.21 M |
| 01/07/2026 | $2.04 | $1.96 (-3.92%) | $2.15 | $1.80 | 280.50 K | $66.94 M |
| 01/06/2026 | $1.81 | $2.01 (11.05%) | $2.17 | $1.75 | 271.04 K | $68.65 M |
| 01/05/2026 | $1.94 | $1.83 (-5.67%) | $1.94 | $1.80 | 8.82 K | $62.50 M |
| 01/02/2026 | $1.87 | $1.91 (2.14%) | $1.97 | $1.87 | 5.91 K | $65.24 M |
| 12/31/2025 | $1.74 | $1.82 (4.6%) | $1.82 | $1.74 | 26.14 K | $62.16 M |
| 12/30/2025 | $1.71 | $1.73 (1.17%) | $1.76 | $1.70 | 22.60 K | $59.09 M |
| 12/29/2025 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.75 | 10.02 K | $60.45 M |
| 12/26/2025 | $1.81 | $1.90 (4.97%) | $1.93 | $1.74 | 35.80 K | $64.90 M |
| 12/24/2025 | $1.84 | $1.81 (-1.63%) | $1.86 | $1.81 | 20.80 K | $61.82 M |
| 12/23/2025 | $1.87 | $1.88 (0.53%) | $1.93 | $1.87 | 4.85 K | $64.21 M |
| 12/22/2025 | $1.91 | $1.90 (-0.52%) | $1.96 | $1.83 | 59.62 K | $64.90 M |
| 12/19/2025 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.97 | 26.58 K | $67.97 M |
| 12/18/2025 | $1.87 | $1.97 (5.35%) | $1.99 | $1.85 | 41.75 K | $67.29 M |
| 12/17/2025 | $1.85 | $1.88 (1.62%) | $1.88 | $1.80 | 42.51 K | $64.21 M |
| 12/16/2025 | $1.82 | $1.88 (3.3%) | $1.89 | $1.76 | 28.90 K | $64.21 M |
| 12/15/2025 | $2.01 | $1.83 (-8.96%) | $2.01 | $1.83 | 20.70 K | $62.50 M |
| 12/12/2025 | $2.06 | $2.01 (-2.43%) | $2.09 | $2.01 | 43.83 K | $68.65 M |
| 12/11/2025 | $2.02 | $2.02 (0%) | $2.04 | $2.01 | 10.70 K | $68.99 M |
| 12/10/2025 | $2.04 | $2.04 (0%) | $2.10 | $2.02 | 48.22 K | $69.68 M |
| 12/09/2025 | $2.07 | $2.05 (-0.97%) | $2.11 | $2.05 | 23.70 K | $70.02 M |
| 12/08/2025 | $1.95 | $2.10 (7.69%) | $2.12 | $1.93 | 145.79 K | $71.73 M |
| 12/05/2025 | $2.05 | $2.06 (0.49%) | $2.06 | $2.04 | 8.92 K | $70.36 M |
| 12/04/2025 | $2.05 | $2.06 (0.49%) | $2.12 | $2.04 | 233.43 K | $70.36 M |
| 12/03/2025 | $2.08 | $2.05 (-1.44%) | $2.08 | $2.00 | 33.90 K | $70.02 M |
| 12/02/2025 | $2.00 | $2.08 (4%) | $2.27 | $1.95 | 90.11 K | $71.04 M |
| 12/01/2025 | $1.96 | $2.03 (3.57%) | $2.04 | $1.95 | 91.92 K | $69.34 M |
| 11/28/2025 | $2.00 | $2.03 (1.5%) | $2.07 | $1.97 | 212.60 K | $69.34 M |
| 11/26/2025 | $2.05 | $2.02 (-1.46%) | $2.05 | $2.02 | 37.20 K | $68.99 M |
| 11/25/2025 | $2.08 | $2.05 (-1.44%) | $2.08 | $2.04 | 6.35 K | $70.02 M |
| 11/24/2025 | $2.04 | $2.04 (0%) | $2.09 | $2.04 | 6.00 K | $69.68 M |
| 11/21/2025 | $1.96 | $2.10 (7.14%) | $2.10 | $1.91 | 32.00 K | $71.73 M |
| 11/20/2025 | $2.04 | $1.95 (-4.41%) | $2.04 | $1.91 | 21.30 K | $66.60 M |
| 11/19/2025 | $2.00 | $2.02 (1%) | $2.02 | $1.85 | 61.95 K | $68.99 M |
| 11/18/2025 | $2.00 | $2.04 (2%) | $2.08 | $1.98 | 68.10 K | $69.68 M |
| 11/17/2025 | $1.99 | $1.96 (-1.51%) | $2.10 | $1.67 | 142.00 K | $66.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
