5 DAY PERFORMANCE
+185.45%
1 MONTH PERFORMANCE
+7.53%
3 MONTH PERFORMANCE
+14.60%
6 MONTH PERFORMANCE
-7.10%
YEAR-TO-DATE PERFORMANCE
-13.74%
1 YEAR PERFORMANCE
-19.07%
Linkage Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.60 | $0.71 (18.96%) | $0.76 | $0.60 | 100.74 K | $7.50 M |
| 05/05/2026 | $0.57 | $0.63 (10.56%) | $0.64 | $0.57 | 68.23 K | $7.03 M |
| 05/04/2026 | $0.55 | $0.56 (2.05%) | $0.57 | $0.53 | 50.69 K | $6.27 M |
| 05/01/2026 | $0.56 | $0.55 (-1.79%) | $0.56 | $0.50 | 21.04 K | $6.14 M |
| 04/30/2026 | $0.50 | $0.56 (12.22%) | $0.59 | $0.50 | 61.71 K | $6.25 M |
| 04/29/2026 | $0.53 | $0.48 (-9.28%) | $0.55 | $0.48 | 67.77 K | $5.37 M |
| 04/28/2026 | $0.61 | $0.53 (-11.6%) | $0.61 | $0.43 | 149.21 K | $5.97 M |
| 04/27/2026 | $0.61 | $0.62 (2.23%) | $0.64 | $0.61 | 66.21 K | $6.96 M |
| 04/24/2026 | $0.60 | $0.61 (2.29%) | $0.63 | $0.60 | 42.03 K | $6.86 M |
| 04/23/2026 | $0.61 | $0.61 (0.59%) | $0.63 | $0.59 | 109.20 K | $6.84 M |
| 04/22/2026 | $0.77 | $0.63 (-18.25%) | $0.77 | $0.61 | 199.22 K | $7.01 M |
| 04/21/2026 | $1.15 | $0.79 (-31.12%) | $1.16 | $0.75 | 338.20 K | $8.84 M |
| 04/20/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.08 | 25.90 K | $12.84 M |
| 04/17/2026 | $1.30 | $1.19 (-8.46%) | $1.33 | $1.06 | 141.81 K | $13.28 M |
| 04/16/2026 | $1.29 | $1.31 (1.55%) | $1.40 | $1.26 | 400.73 K | $14.62 M |
| 04/15/2026 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.26 | 16.00 K | $14.51 M |
| 04/14/2026 | $1.34 | $1.35 (0.75%) | $1.36 | $1.31 | 29.50 K | $15.07 M |
| 04/13/2026 | $1.38 | $1.33 (-3.62%) | $1.40 | $1.32 | 28.04 K | $14.85 M |
| 04/10/2026 | $1.44 | $1.35 (-6.25%) | $1.49 | $1.24 | 869.70 K | $15.07 M |
| 04/09/2026 | $1.42 | $1.45 (2.11%) | $1.48 | $1.42 | 11.23 K | $16.19 M |
| 04/08/2026 | $1.48 | $1.44 (-2.7%) | $1.48 | $1.42 | 43.86 K | $16.07 M |
| 04/07/2026 | $1.44 | $1.44 (0%) | $1.48 | $1.41 | 43.52 K | $16.07 M |
| 04/06/2026 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.41 | 27.12 K | $16.30 M |
| 04/02/2026 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.45 | 17.50 K | $16.41 M |
| 04/01/2026 | $1.49 | $1.47 (-1.34%) | $1.53 | $1.46 | 42.60 K | $16.41 M |
| 03/31/2026 | $1.48 | $1.50 (1.35%) | $1.60 | $1.38 | 366.52 K | $16.74 M |
| 03/30/2026 | $1.46 | $1.51 (3.42%) | $1.57 | $1.46 | 47.80 K | $16.86 M |
| 03/27/2026 | $1.53 | $1.51 (-1.31%) | $1.53 | $1.51 | 7.20 K | $16.86 M |
| 03/26/2026 | $1.51 | $1.54 (1.99%) | $1.57 | $1.51 | 31.31 K | $17.19 M |
| 03/25/2026 | $1.43 | $1.51 (5.59%) | $1.57 | $1.43 | 92.20 K | $16.86 M |
| 03/24/2026 | $1.43 | $1.42 (-0.7%) | $1.54 | $1.33 | 30.60 K | $15.85 M |
| 03/23/2026 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.44 | 13.03 K | $16.07 M |
| 03/20/2026 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.48 | 9.30 K | $16.52 M |
| 03/19/2026 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.47 | 11.95 K | $16.41 M |
| 03/18/2026 | $1.48 | $1.45 (-2.03%) | $1.50 | $1.45 | 4.40 K | $16.19 M |
| 03/17/2026 | $1.52 | $1.50 (-1.32%) | $1.54 | $1.50 | 8.40 K | $16.74 M |
| 03/16/2026 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.54 | 35.53 K | $17.19 M |
| 03/13/2026 | $1.55 | $1.55 (0%) | $1.60 | $1.50 | 26.25 K | $17.30 M |
| 03/12/2026 | $1.58 | $1.55 (-1.9%) | $1.60 | $1.55 | 6.90 K | $17.30 M |
| 03/11/2026 | $1.55 | $1.57 (1.29%) | $1.61 | $1.55 | 3.20 K | $17.53 M |
| 03/10/2026 | $1.54 | $1.56 (1.3%) | $1.61 | $1.54 | 13.10 K | $17.41 M |
| 03/09/2026 | $1.55 | $1.57 (1.29%) | $1.67 | $1.45 | 34.80 K | $17.53 M |
| 03/06/2026 | $1.46 | $1.56 (6.85%) | $1.68 | $1.40 | 58.92 K | $17.41 M |
| 03/05/2026 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.49 | 12.90 K | $16.97 M |
| 03/04/2026 | $1.59 | $1.57 (-1.26%) | $1.75 | $1.56 | 41.11 K | $17.53 M |
| 03/03/2026 | $1.64 | $1.65 (0.61%) | $1.65 | $1.64 | 1.31 K | $18.42 M |
| 03/02/2026 | $1.68 | $1.64 (-2.38%) | $1.77 | $1.64 | 19.40 K | $18.31 M |
| 02/27/2026 | $1.67 | $1.77 (5.99%) | $1.82 | $1.64 | 18.50 K | $19.76 M |
| 02/26/2026 | $1.64 | $1.69 (3.05%) | $1.73 | $1.60 | 22.84 K | $18.86 M |
| 02/25/2026 | $1.66 | $1.68 (1.2%) | $1.77 | $1.66 | 35.00 K | $18.75 M |
| 02/24/2026 | $1.72 | $1.74 (1.16%) | $1.80 | $1.72 | 19.70 K | $19.42 M |
| 02/23/2026 | $1.70 | $1.74 (2.35%) | $1.84 | $1.70 | 35.40 K | $19.42 M |
| 02/20/2026 | $1.62 | $1.70 (4.94%) | $1.74 | $1.61 | 6.30 K | $18.98 M |
| 02/19/2026 | $1.58 | $1.63 (3.16%) | $1.74 | $1.58 | 21.12 K | $18.19 M |
| 02/18/2026 | $1.56 | $1.62 (3.85%) | $1.66 | $1.54 | 19.00 K | $18.08 M |
| 02/17/2026 | $1.58 | $1.57 (-0.63%) | $1.63 | $1.56 | 55.01 K | $17.53 M |
| 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 |
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.
