5 DAY PERFORMANCE
+13.64%
1 MONTH PERFORMANCE
+31.58%
3 MONTH PERFORMANCE
-5.30%
6 MONTH PERFORMANCE
+14.16%
YEAR-TO-DATE PERFORMANCE
-43.44%
1 YEAR PERFORMANCE
-91.47%
Linkage Global Inc Ordinary Shares Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/30/2025 | $2.26 | $2.50 (10.62%) | $2.56 | $2.26 | 77.70 K | $53.75 M |
05/29/2025 | $2.20 | $2.27 (3.18%) | $2.29 | $2.15 | 15.92 K | $48.81 M |
05/28/2025 | $2.17 | $2.24 (3.23%) | $2.26 | $2.15 | 6.20 K | $48.16 M |
05/27/2025 | $2.15 | $2.29 (6.51%) | $2.29 | $2.12 | 11.65 K | $49.24 M |
05/23/2025 | $1.99 | $2.20 (10.55%) | $2.30 | $1.95 | 62.20 K | $47.30 M |
05/22/2025 | $1.95 | $2.00 (2.56%) | $2.00 | $1.95 | 1.70 K | $43.00 M |
05/21/2025 | $1.95 | $1.95 (0%) | $1.98 | $1.92 | 3.42 K | $41.93 M |
05/20/2025 | $1.89 | $2.01 (6.35%) | $2.06 | $1.89 | 38.40 K | $43.21 M |
05/19/2025 | $1.84 | $1.80 (-2.17%) | $1.90 | $1.79 | 14.83 K | $38.70 M |
05/16/2025 | $1.88 | $1.93 (2.66%) | $1.97 | $1.88 | 11.86 K | $41.50 M |
05/15/2025 | $1.96 | $1.98 (1.02%) | $1.98 | $1.96 | 4.39 K | $42.57 M |
05/14/2025 | $1.97 | $1.96 (-0.51%) | $2.02 | $1.93 | 23.57 K | $42.14 M |
05/13/2025 | $1.90 | $1.98 (4.21%) | $2.12 | $1.90 | 17.46 K | $42.57 M |
05/12/2025 | $2.09 | $1.88 (-10.05%) | $2.11 | $1.88 | 57.70 K | $40.42 M |
05/09/2025 | $1.97 | $1.98 (0.51%) | $2.04 | $1.90 | 59.00 K | $42.57 M |
05/08/2025 | $1.89 | $1.90 (0.53%) | $1.97 | $1.86 | 40.68 K | $40.85 M |
05/07/2025 | $1.89 | $1.94 (2.65%) | $1.95 | $1.87 | 13.42 K | $41.71 M |
05/06/2025 | $1.91 | $1.94 (1.57%) | $1.95 | $1.87 | 10.30 K | $41.71 M |
05/05/2025 | $1.80 | $1.96 (8.89%) | $1.99 | $1.80 | 22.20 K | $42.14 M |
05/02/2025 | $1.89 | $1.90 (0.53%) | $1.99 | $1.86 | 35.11 K | $40.85 M |
05/01/2025 | $1.90 | $1.90 (0%) | $1.96 | $1.83 | 29.35 K | $40.85 M |
04/30/2025 | $1.87 | $1.92 (2.67%) | $2.00 | $1.85 | 37.12 K | $41.28 M |
04/29/2025 | $1.78 | $1.88 (5.62%) | $2.13 | $1.78 | 244.90 K | $40.42 M |
04/28/2025 | $1.80 | $1.83 (1.67%) | $1.88 | $1.57 | 129.40 K | $39.35 M |
04/25/2025 | $1.86 | $1.96 (5.38%) | $2.15 | $1.80 | 512.40 K | $42.14 M |
04/24/2025 | $2.16 | $1.97 (-8.8%) | $2.40 | $1.88 | 18.91 M | $42.36 M |
04/23/2025 | $1.76 | $1.88 (6.82%) | $2.00 | $1.76 | 2.60 M | $40.42 M |
04/22/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.69 | 26.03 K | $37.63 M |
04/21/2025 | $1.68 | $1.75 (4.17%) | $1.85 | $1.68 | 17.18 K | $37.63 M |
04/17/2025 | $1.87 | $1.72 (-8.02%) | $1.87 | $1.72 | 4.23 K | $36.98 M |
04/16/2025 | $2.04 | $1.72 (-15.69%) | $2.04 | $1.72 | 84.74 K | $36.98 M |
04/15/2025 | $1.79 | $2.04 (13.97%) | $2.07 | $1.79 | 35.89 K | $43.86 M |
04/14/2025 | $1.81 | $1.87 (3.31%) | $1.90 | $1.80 | 6.60 K | $40.21 M |
04/11/2025 | $1.99 | $1.89 (-5.03%) | $2.05 | $1.80 | 15.03 K | $40.64 M |
04/10/2025 | $1.61 | $1.92 (19.25%) | $2.12 | $1.50 | 68.42 K | $41.28 M |
04/09/2025 | $1.64 | $1.66 (1.22%) | $1.67 | $1.22 | 47.42 K | $35.69 M |
04/08/2025 | $2.04 | $1.63 (-20.1%) | $2.20 | $1.62 | 86.80 K | $35.05 M |
04/07/2025 | $1.58 | $1.99 (25.95%) | $2.15 | $1.44 | 340.90 K | $42.79 M |
04/04/2025 | $1.28 | $1.64 (28.12%) | $1.80 | $1.22 | 571.50 K | $35.26 M |
04/03/2025 | $1.35 | $1.35 (0%) | $1.45 | $1.30 | 220.03 K | $29.03 M |
04/02/2025 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.50 | 139.07 K | $33.97 M |
04/01/2025 | $1.56 | $1.60 (2.56%) | $1.68 | $1.56 | 14.00 K | $34.40 M |
03/31/2025 | $1.60 | $1.62 (1.25%) | $1.63 | $1.50 | 25.44 K | $34.83 M |
03/28/2025 | $1.61 | $1.63 (1.24%) | $1.79 | $1.60 | 53.87 K | $35.05 M |
03/27/2025 | $1.85 | $1.73 (-6.49%) | $1.85 | $1.60 | 236.51 K | $37.20 M |
03/26/2025 | $1.74 | $1.85 (6.32%) | $1.85 | $1.74 | 8.58 K | $39.78 M |
03/25/2025 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.64 | 74.31 K | $38.27 M |
03/24/2025 | $1.87 | $1.79 (-4.28%) | $1.87 | $1.79 | 78.50 K | $38.49 M |
03/21/2025 | $1.88 | $1.83 (-2.66%) | $1.95 | $1.72 | 132.47 K | $39.35 M |
03/20/2025 | $1.81 | $1.84 (1.66%) | $1.90 | $1.75 | 117.02 K | $39.56 M |
03/19/2025 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.70 | 29.22 K | $37.63 M |
03/18/2025 | $1.78 | $1.73 (-2.81%) | $1.80 | $1.63 | 104.40 K | $37.20 M |
03/17/2025 | $1.69 | $1.71 (1.18%) | $1.89 | $1.63 | 235.60 K | $36.77 M |
03/14/2025 | $2.00 | $1.78 (-11%) | $2.00 | $1.68 | 1.00 M | $38.27 M |
03/13/2025 | $2.21 | $2.28 (3.17%) | $2.35 | $2.21 | 5.98 M | $49.02 M |
03/12/2025 | $2.27 | $2.23 (-1.76%) | $2.35 | $2.20 | 42.30 K | $47.95 M |
03/11/2025 | $2.26 | $2.35 (3.98%) | $2.37 | $2.20 | 122.30 K | $50.53 M |
03/10/2025 | $2.40 | $2.29 (-4.58%) | $2.49 | $2.21 | 275.90 K | $49.24 M |
03/07/2025 | $2.25 | $2.27 (0.89%) | $2.31 | $2.20 | 14.85 K | $48.81 M |
03/06/2025 | $2.47 | $2.31 (-6.48%) | $2.47 | $2.29 | 29.61 K | $49.67 M |
03/05/2025 | $2.43 | $2.62 (7.82%) | $2.68 | $2.43 | 247.89 K | $56.33 M |
03/04/2025 | $2.70 | $2.56 (-5.19%) | $2.70 | $2.43 | 9.21 K | $55.04 M |
03/03/2025 | $2.58 | $2.64 (2.33%) | $2.69 | $2.58 | 2.85 K | $56.76 M |