Linkage Global Inc Class A UZX
NASDAQ · United States · Technology Services
$1.37-0.23 (-14.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.37 | -14.38% | $1.51 | $1.51 | $1.34 | 97.50K |
| 2026-09-29 | $1.60 | +16.79% | $1.38 | $1.67 | $1.38 | 351.20K |
| 2026-09-28 | $1.37 | -7.12% | $1.47 | $1.47 | $1.36 | 63.40K |
| 2026-09-25 | $1.48 | -2.32% | $1.51 | $1.52 | $1.44 | 32.50K |
| 2026-09-24 | $1.51 | -7.36% | $1.59 | $1.59 | $1.43 | 56.20K |
| 2026-09-23 | $1.63 | -6.32% | $1.71 | $1.75 | $1.58 | 198.90K |
| 2026-09-22 | $1.74 | -0.57% | $1.73 | $1.81 | $1.62 | 430.30K |
| 2026-09-21 | $1.75 | -6.07% | $1.77 | $1.88 | $1.70 | 163.00K |
| 2026-09-18 | $1.86 | +1.25% | $1.82 | $1.86 | $1.68 | 183.08K |
| 2026-09-17 | $1.84 | -5.88% | $1.77 | $2.07 | $1.77 | 332.80K |
| 2026-09-16 | $1.96 | +4.94% | $1.86 | $2.07 | $1.75 | 1.34M |
| 2026-09-15 | $1.86 | -16.49% | $1.84 | $1.96 | $1.66 | 490.50K |
| 2026-09-14 | $2.23 | +6.59% | $2.58 | $2.94 | $2.02 | 8.48M |
| 2026-09-11 | $2.09 | +2.25% | $2.00 | $3.22 | $1.98 | 1.99M |
| 2026-09-10 | $2.05 | -8.25% | $1.98 | $2.14 | $1.77 | 2.16M |
| 2026-09-09 | $2.23 | -16.38% | $2.46 | $2.46 | $2.21 | 170.24K |
| 2026-09-08 | $2.67 | -2.52% | $2.71 | $2.74 | $2.64 | 37.26K |
| 2026-09-04 | $2.74 | -1.65% | $2.78 | $2.83 | $2.71 | 32.05K |
| 2026-09-03 | $2.78 | -0.82% | $2.83 | $2.83 | $2.74 | 31.55K |
| 2026-09-02 | $2.81 | +2.52% | $2.69 | $2.92 | $2.69 | 99.37K |
| 2026-09-01 | $2.74 | 0.00% | $2.69 | $2.76 | $2.69 | 12.26K |
| 2026-08-31 | $2.74 | -4.03% | $2.76 | $2.78 | $2.64 | 40.48K |
| 2026-08-28 | $2.85 | +1.64% | $2.81 | $2.90 | $2.71 | 120.59K |
| 2026-08-27 | $2.81 | +3.39% | $2.78 | $2.83 | $2.71 | 37.78K |
| 2026-08-26 | $2.71 | -3.28% | $2.76 | $2.81 | $2.69 | 25.13K |
| 2026-08-25 | $2.81 | +2.52% | $2.67 | $2.81 | $2.67 | 89.74K |
| 2026-08-24 | $2.74 | -0.83% | $2.67 | $2.83 | $2.62 | 35.78K |
| 2026-08-21 | $2.76 | -0.83% | $2.81 | $2.81 | $2.67 | 34.03K |
| 2026-08-20 | $2.78 | +2.54% | $2.71 | $2.83 | $2.67 | 127.45K |
| 2026-08-19 | $2.71 | -1.67% | $2.71 | $2.74 | $2.58 | 38.10K |
| 2026-08-18 | $2.76 | +0.84% | $2.67 | $2.76 | $2.60 | 22.91K |
| 2026-08-17 | $2.74 | -2.46% | $2.55 | $2.81 | $2.55 | 32.46K |
| 2026-08-14 | $2.81 | +2.52% | $2.64 | $2.83 | $2.60 | 91.06K |
| 2026-08-13 | $2.74 | -0.83% | $2.76 | $2.94 | $2.60 | 133.96K |
| 2026-08-12 | $2.76 | -20.00% | $2.99 | $2.99 | $2.60 | 386.97K |
| 2026-08-11 | $3.45 | -32.74% | $3.66 | $4.26 | $3.27 | 5.47M |
| 2026-08-10 | $5.13 | -1.76% | $5.04 | $5.38 | $4.85 | 4.97K |
| 2026-08-07 | $5.22 | -0.87% | $5.11 | $5.29 | $4.95 | 1.77K |
| 2026-08-06 | $5.27 | -6.53% | $5.34 | $5.52 | $5.06 | 2.37K |
| 2026-08-05 | $5.64 | +1.24% | $5.73 | $5.73 | $5.34 | 604 |
| 2026-08-04 | $5.57 | +0.83% | $5.75 | $6.00 | $5.29 | 3.04K |
| 2026-08-03 | $5.52 | -2.04% | $5.38 | $5.66 | $5.36 | 635 |
| 2026-07-31 | $5.64 | +6.52% | $5.29 | $5.70 | $5.06 | 3.40K |
| 2026-07-30 | $5.29 | 0.00% | $5.29 | $5.29 | $5.06 | 704 |
| 2026-07-29 | $5.29 | +2.22% | $4.97 | $5.47 | $4.95 | 7.24K |
| 2026-07-28 | $5.18 | +3.21% | $5.27 | $5.64 | $5.06 | 1.51K |
| 2026-07-27 | $5.01 | +0.46% | $4.85 | $5.31 | $4.85 | 648 |
| 2026-07-24 | $4.99 | -3.56% | $5.01 | $5.38 | $4.78 | 4.59K |
| 2026-07-23 | $5.18 | +0.45% | $5.29 | $5.52 | $5.06 | 11.54K |
| 2026-07-22 | $5.15 | -3.45% | $5.24 | $5.64 | $4.85 | 9.69K |
| 2026-07-21 | $5.34 | -6.45% | $5.75 | $5.86 | $4.69 | 11.21K |
| 2026-07-20 | $5.70 | -7.81% | $5.98 | $6.19 | $5.57 | 5.37K |
| 2026-07-17 | $6.19 | +5.91% | $5.86 | $6.21 | $5.45 | 5.31K |
| 2026-07-16 | $5.84 | -7.64% | $5.89 | $5.89 | $5.43 | 5.77K |
| 2026-07-15 | $6.32 | 0.00% | $6.12 | $6.39 | $5.22 | 190.18K |
| 2026-07-14 | $6.32 | +7.00% | $5.86 | $6.32 | $5.64 | 12.04K |
| 2026-07-13 | $5.91 | -4.81% | $5.96 | $6.14 | $5.47 | 2.33K |
| 2026-07-10 | $6.21 | -2.53% | $6.35 | $6.39 | $5.98 | 6.04K |
| 2026-07-09 | $6.37 | -7.36% | $6.90 | $7.13 | $6.21 | 5.04K |
| 2026-07-08 | $6.88 | +5.65% | $6.44 | $6.88 | $6.32 | 2.10K |
| 2026-07-07 | $6.51 | +0.71% | $6.76 | $6.88 | $6.26 | 10.53K |
| 2026-07-06 | $6.46 | +4.07% | $6.76 | $8.03 | $6.44 | 190.53K |
| 2026-07-02 | $6.21 | -21.05% | $7.87 | $8.35 | $4.37 | 18.12K |
| 2026-07-01 | $7.87 | -2.84% | $7.93 | $8.69 | $7.61 | 5.27K |
| 2026-06-30 | $8.10 | -7.61% | $8.60 | $8.85 | $8.07 | 2.28K |
| 2026-06-29 | $8.76 | -1.55% | $8.63 | $8.90 | $8.51 | 1.90K |
| 2026-06-26 | $8.90 | +9.63% | $8.12 | $9.43 | $7.98 | 14.14K |
| 2026-06-25 | $8.12 | -5.11% | $8.58 | $8.74 | $7.82 | 8.46K |
| 2026-06-24 | $8.56 | -3.13% | $8.74 | $9.13 | $8.51 | 4.97K |
| 2026-06-23 | $8.83 | -4.95% | $8.99 | $9.59 | $8.74 | 32.71K |
| 2026-06-22 | $9.29 | -2.42% | $10.01 | $10.47 | $9.25 | 13.71K |
| 2026-06-18 | $9.52 | +8.38% | $8.99 | $9.89 | $8.79 | 17.75K |
| 2026-06-17 | $8.79 | +0.79% | $8.74 | $9.43 | $8.51 | 18.52K |
| 2026-06-16 | $8.72 | -3.07% | $9.18 | $9.73 | $8.51 | 15.17K |
| 2026-06-15 | $8.99 | -1.76% | $8.92 | $9.22 | $8.53 | 21.87K |
| 2026-06-12 | $9.15 | -3.86% | $9.15 | $9.89 | $8.97 | 20.39K |
| 2026-06-11 | $9.52 | -3.72% | $9.66 | $9.77 | $9.43 | 10.40K |
| 2026-06-10 | $9.89 | -4.02% | $9.73 | $10.56 | $9.57 | 12.63K |
| 2026-06-09 | $10.30 | -8.57% | $11.27 | $11.32 | $10.07 | 18.46K |
| 2026-06-08 | $11.27 | -5.77% | $10.58 | $13.27 | $10.58 | 17.74K |
| 2026-06-05 | $11.96 | -15.03% | $12.42 | $13.06 | $9.66 | 50.83K |
| 2026-06-04 | $14.08 | -12.45% | $12.95 | $14.95 | $12.95 | 19.04K |
| 2026-06-03 | $16.08 | -0.14% | $14.58 | $16.08 | $11.73 | 31.62K |
| 2026-06-02 | $16.10 | -2.51% | $15.41 | $16.74 | $14.26 | 28.92K |
| 2026-06-01 | $16.51 | -14.01% | $16.10 | $16.51 | $14.95 | 47.25K |
| 2026-05-29 | $19.20 | +3.09% | $20.47 | $20.70 | $15.92 | 132.46K |
| 2026-05-28 | $18.63 | -2.99% | $13.16 | $18.98 | $13.02 | 213.48K |
| 2026-05-27 | $19.20 | +8.44% | $24.15 | $26.22 | $17.11 | 2.55M |
| 2026-05-26 | $17.71 | +72.65% | $16.44 | $24.15 | $15.41 | 13.31M |
| 2026-05-22 | $10.26 | +29.28% | $7.73 | $10.58 | $7.59 | 145.83K |