5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-27.01%
3 MONTH PERFORMANCE
-81.10%
6 MONTH PERFORMANCE
-92.24%
Linkage Global I Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.02 | $1.00 (-1.48%) | $1.02 | $1.00 | 1.66 K | |
| 10/29/2026 | $1.09 | $1.01 (-7.34%) | $1.09 | $0.98 | 14.35 K | $2.60 M |
| 10/28/2026 | $0.97 | $1.02 (5.15%) | $1.08 | $0.93 | 73.50 K | $2.62 M |
| 10/27/2026 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.99 | 9.60 K | $2.57 M |
| 10/26/2026 | $1.00 | $1.01 (1.5%) | $1.05 | $1.00 | 8.14 K | $2.60 M |
| 10/23/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.98 | 28.21 K | $2.60 M |
| 10/22/2026 | $1.02 | $1.05 (2.94%) | $1.06 | $0.96 | 31.61 K | $2.70 M |
| 10/21/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 14.50 K | $2.65 M |
| 10/20/2026 | $1.08 | $1.00 (-7.42%) | $1.10 | $0.91 | 67.37 K | $2.57 M |
| 10/19/2026 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.16 | 357.42 K | $2.98 M |
| 10/16/2026 | $1.16 | $1.16 (0%) | $1.21 | $1.14 | 18.60 K | $2.98 M |
| 10/15/2026 | $1.10 | $1.20 (9.09%) | $1.24 | $1.10 | 45.49 K | $3.09 M |
| 10/14/2026 | $1.09 | $1.08 (-0.92%) | $1.15 | $1.06 | 93.40 K | $2.78 M |
| 10/13/2026 | $1.07 | $1.04 (-2.8%) | $1.20 | $0.75 | 181.60 K | $2.67 M |
| 10/12/2026 | $1.11 | $1.12 (0.9%) | $1.16 | $1.10 | 13.73 K | $2.88 M |
| 10/09/2026 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.11 | 22.45 K | $2.91 M |
| 10/08/2026 | $1.16 | $1.18 (1.72%) | $1.18 | $1.10 | 33.86 K | $3.03 M |
| 10/07/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.16 | 20.82 K | $3.14 M |
| 10/06/2026 | $1.19 | $1.24 (4.2%) | $1.25 | $1.16 | 20.90 K | $3.19 M |
| 10/05/2026 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.20 | 23.79 K | $3.16 M |
| 10/02/2026 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.21 | 34.68 K | $3.24 M |
| 10/01/2026 | $1.31 | $1.33 (1.53%) | $1.37 | $1.28 | 36.89 K | $3.42 M |
| 09/30/2026 | $1.51 | $1.37 (-9.27%) | $1.51 | $1.34 | 99.39 K | $3.52 M |
| 09/29/2026 | $1.38 | $1.60 (15.94%) | $1.67 | $1.38 | 358.04 K | $4.11 M |
| 09/28/2026 | $1.47 | $1.37 (-6.8%) | $1.47 | $1.36 | 63.40 K | $3.52 M |
| 09/25/2026 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.44 | 33.80 K | $3.81 M |
| 09/24/2026 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.43 | 57.50 K | $3.88 M |
| 09/23/2026 | $1.71 | $1.63 (-4.68%) | $1.75 | $1.58 | 198.90 K | $4.19 M |
| 09/22/2026 | $1.73 | $1.74 (0.58%) | $1.81 | $1.62 | 430.31 K | $4.47 M |
| 09/21/2026 | $1.77 | $1.75 (-1.13%) | $1.88 | $1.70 | 165.90 K | $4.50 M |
| 09/18/2026 | $1.81 | $1.87 (3.31%) | $1.87 | $1.68 | 183.08 K | $4.81 M |
| 09/17/2026 | $1.77 | $1.84 (3.95%) | $2.07 | $1.77 | 332.80 K | $4.73 M |
| 09/16/2026 | $1.85 | $1.96 (5.95%) | $2.07 | $1.74 | 1.34 M | $115.91 M |
| 09/15/2026 | $1.83 | $1.86 (1.64%) | $1.95 | $1.65 | 490.50 K | $110.00 M |
| 09/14/2026 | $2.56 | $2.22 (-13.28%) | $2.94 | $2.02 | 8.48 M | $131.29 M |
| 09/11/2026 | $2.00 | $2.10 (5%) | $3.22 | $1.98 | 1.99 M | $124.19 M |
| 09/10/2026 | $1.98 | $2.05 (3.54%) | $2.14 | $1.77 | 2.16 M | $121.23 M |
| 09/09/2026 | $2.46 | $2.23 (-9.35%) | $2.46 | $2.20 | 170.24 K | $131.88 M |
| 09/08/2026 | $2.71 | $2.67 (-1.48%) | $2.74 | $2.65 | 37.43 K | $157.90 M |
| 09/04/2026 | $2.78 | $2.74 (-1.44%) | $2.83 | $2.71 | 32.05 K | $162.04 M |
| 09/03/2026 | $2.82 | $2.78 (-1.42%) | $2.82 | $2.73 | 31.55 K | $164.40 M |
| 09/02/2026 | $2.69 | $2.81 (4.46%) | $2.92 | $2.68 | 99.37 K | $166.18 M |
| 09/01/2026 | $2.69 | $2.73 (1.49%) | $2.76 | $2.69 | 12.31 K | $161.45 M |
| 08/31/2026 | $2.76 | $2.74 (-0.72%) | $2.78 | $2.65 | 40.48 K | $162.04 M |
| 08/28/2026 | $2.81 | $2.85 (1.42%) | $2.90 | $2.72 | 120.59 K | $168.54 M |
| 08/27/2026 | $2.78 | $2.81 (1.08%) | $2.83 | $2.70 | 38.10 K | $166.18 M |
| 08/26/2026 | $2.77 | $2.72 (-1.81%) | $2.80 | $2.69 | 25.13 K | $160.86 M |
| 08/25/2026 | $2.66 | $2.81 (5.64%) | $2.81 | $2.66 | 90.03 K | $166.18 M |
| 08/24/2026 | $2.68 | $2.74 (2.24%) | $2.83 | $2.62 | 36.10 K | $162.04 M |
| 08/21/2026 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.66 | 34.03 K | $163.22 M |
| 08/20/2026 | $2.70 | $2.79 (3.33%) | $2.83 | $2.67 | 127.45 K | $165.00 M |
| 08/19/2026 | $2.72 | $2.71 (-0.37%) | $2.74 | $2.58 | 38.11 K | $160.26 M |
| 08/18/2026 | $2.66 | $2.75 (3.38%) | $2.75 | $2.60 | 22.91 K | $162.63 M |
| 08/17/2026 | $2.55 | $2.74 (7.45%) | $2.81 | $2.55 | 32.46 K | $162.04 M |
| 08/14/2026 | $2.64 | $2.81 (6.44%) | $2.83 | $2.60 | 91.06 K | $166.18 M |
| 08/13/2026 | $2.76 | $2.74 (-0.72%) | $2.94 | $2.60 | 133.96 K | $162.04 M |
| 08/12/2026 | $2.99 | $2.76 (-7.69%) | $2.99 | $2.60 | 386.97 K | $163.22 M |
| 08/11/2026 | $3.66 | $3.45 (-5.74%) | $4.26 | $3.27 | 5.47 M | $204.03 M |
| 08/10/2026 | $5.03 | $5.14 (2.19%) | $5.38 | $4.85 | 4.97 K | $303.97 M |
| 08/07/2026 | $5.11 | $5.21 (1.96%) | $5.29 | $4.95 | 1.77 K | $308.11 M |
| 08/06/2026 | $5.35 | $5.27 (-1.5%) | $5.52 | $5.06 | 2.37 K | $311.66 M |
| 08/05/2026 | $5.73 | $5.64 (-1.57%) | $5.73 | $5.34 | 604 | $333.54 M |
| 08/04/2026 | $5.75 | $5.56 (-3.3%) | $5.99 | $5.29 | 3.05 K | $328.81 M |
| 08/03/2026 | $5.37 | $5.52 (2.79%) | $5.65 | $5.37 | 638 | $326.44 M |
| 07/31/2026 | $5.29 | $5.64 (6.62%) | $5.70 | $5.06 | 3.40 K | $333.54 M |
| 07/30/2026 | $5.29 | $5.29 (0%) | $5.29 | $5.06 | 1.01 K | $312.84 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.
