Linkage Global Inc - Class A Ordinary Shares (LGCB)

1.4300
+0.0900 (6.72%)
NASDAQ · Last Trade: Feb 4th, 2:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Linkage Global Inc - Class A Ordinary Shares (LGCB)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20261.341.501.301.3473,2641.34
2/02/20261.511.511.371.4364,1201.43
1/30/20261.491.531.411.5041,9331.50
1/29/20261.531.531.421.4215,3001.42
1/28/20261.411.601.411.5024,3801.50
1/27/20261.581.651.331.43355,2121.43
1/26/20261.601.681.551.58345,8161.58
1/23/20261.661.751.571.57368,1171.57
1/22/20261.601.731.571.65391,4241.65
1/21/20261.611.641.581.6061,9511.60
1/20/20261.641.761.551.57129,9161.57
1/16/20261.661.701.651.6553,8801.65
1/15/20261.711.711.671.6813,4501.68
1/14/20261.711.741.631.634,4601.63
1/13/20261.731.731.601.6760,8081.67
1/12/20261.781.881.691.70108,4731.70
1/09/20261.842.001.691.78314,4781.78
1/08/20262.022.041.771.88298,1751.88
1/07/20262.042.151.801.96280,4911.96
1/06/20261.812.171.752.01270,9912.01
1/05/20261.941.941.801.838,8211.83
1/02/20261.871.971.871.915,9131.91
12/31/20251.741.821.741.8226,1371.82
12/30/20251.711.761.701.7322,5821.73
12/29/20251.801.801.751.779,1061.77
12/26/20251.811.931.741.9035,7581.90
12/24/20251.841.861.811.8120,7981.81
12/23/20251.871.931.871.884,8141.88
12/22/20251.911.961.831.9059,4021.90
12/19/20252.002.031.971.9926,5801.99
12/18/20251.871.991.851.9741,7471.97
12/17/20251.851.881.801.8842,5101.88
12/16/20251.821.891.761.8828,8541.88
12/15/20252.012.011.831.8320,6911.83
12/12/20252.062.092.012.0143,8282.01
12/11/20252.022.042.012.0210,6432.02
12/10/20252.042.102.022.0448,2152.04
12/09/20252.072.112.052.0523,6882.05
12/08/20251.952.121.932.10145,7882.10
12/05/20252.052.062.042.068,9152.06
12/04/20252.052.122.042.06233,4312.06
12/03/20252.082.082.002.0430,8562.04
12/02/20252.002.271.952.0889,6442.08
12/01/20251.962.041.952.0291,9182.02
11/28/20252.002.071.972.03212,5612.03
11/26/20252.052.052.022.0237,1852.02
11/25/20252.082.082.042.055,8522.05
11/24/20252.042.092.042.045,9942.04
11/21/20251.962.101.912.1031,9632.10
11/20/20252.042.041.911.9521,2781.95
11/19/20252.002.021.852.0261,8462.02
11/18/20252.002.081.982.0468,0782.04
11/17/20251.992.101.671.96141,9761.96
11/14/20251.882.051.871.9923,6051.99
11/13/20251.962.031.901.9652,1401.96
11/12/20251.972.051.971.9970,1051.99
11/11/20251.882.201.802.19190,1012.19
11/10/20251.701.911.681.8980,0901.89
11/07/20251.611.741.601.6573,0001.65
11/06/20251.501.701.471.6994,1121.69
11/05/20251.551.581.501.5042,1511.50
11/04/20251.611.631.561.6136,6991.61