5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Linkage Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.44 | $0.40 (-7.2%) | $0.46 | $0.40 | 312.93 K | $4.49 M |
| 06/18/2026 | $0.39 | $0.41 (5.99%) | $0.43 | $0.38 | 408.47 K | $4.60 M |
| 06/17/2026 | $0.38 | $0.38 (0.39%) | $0.41 | $0.37 | 425.90 K | $4.24 M |
| 06/16/2026 | $0.40 | $0.38 (-4.94%) | $0.42 | $0.37 | 349.05 K | $4.22 M |
| 06/15/2026 | $0.39 | $0.39 (0.77%) | $0.40 | $0.37 | 504.10 K | $4.35 M |
| 06/12/2026 | $0.40 | $0.40 (-0.03%) | $0.43 | $0.39 | 473.37 K | $4.42 M |
| 06/11/2026 | $0.42 | $0.41 (-1.36%) | $0.43 | $0.41 | 239.21 K | $4.60 M |
| 06/10/2026 | $0.42 | $0.43 (1.78%) | $0.46 | $0.42 | 290.40 K | $4.78 M |
| 06/09/2026 | $0.49 | $0.45 (-8.55%) | $0.49 | $0.44 | 424.63 K | $4.98 M |
| 06/08/2026 | $0.46 | $0.49 (6.52%) | $0.58 | $0.46 | 407.90 K | $5.45 M |
| 06/05/2026 | $0.54 | $0.52 (-3.69%) | $0.57 | $0.42 | 1.17 M | $5.78 M |
| 06/04/2026 | $0.56 | $0.61 (8.78%) | $0.65 | $0.56 | 437.90 K | $6.80 M |
| 06/03/2026 | $0.63 | $0.70 (10.27%) | $0.70 | $0.51 | 727.31 K | $7.77 M |
| 06/02/2026 | $0.67 | $0.70 (4.49%) | $0.73 | $0.62 | 665.20 K | $7.78 M |
| 06/01/2026 | $0.70 | $0.72 (2.56%) | $0.72 | $0.65 | 1.09 M | $7.98 M |
| 05/29/2026 | $0.89 | $0.84 (-6.17%) | $0.90 | $0.69 | 3.05 M | $9.28 M |
| 05/28/2026 | $0.57 | $0.81 (41.51%) | $0.83 | $0.57 | 4.91 M | $9.00 M |
| 05/27/2026 | $1.05 | $0.84 (-20.47%) | $1.14 | $0.74 | 58.70 M | $9.28 M |
| 05/26/2026 | $0.72 | $0.77 (7.67%) | $1.05 | $0.67 | 306.09 M | $8.56 M |
| 05/22/2026 | $0.34 | $0.45 (32.97%) | $0.46 | $0.33 | 3.35 M | $4.96 M |
| 05/21/2026 | $0.31 | $0.35 (12.16%) | $0.35 | $0.29 | 1.82 M | $3.83 M |
| 05/20/2026 | $0.36 | $0.30 (-14.73%) | $0.68 | $0.24 | 22.41 M | $3.38 M |
| 05/19/2026 | $0.28 | $0.34 (21.85%) | $0.35 | $0.28 | 279.25 K | $3.75 M |
| 05/18/2026 | $0.37 | $0.32 (-13.51%) | $0.37 | $0.29 | 277.94 K | $3.53 M |
| 05/15/2026 | $0.45 | $0.41 (-9.37%) | $0.50 | $0.37 | 4.39 M | $4.58 M |
| 05/14/2026 | $0.36 | $0.40 (11.24%) | $0.46 | $0.34 | 2.03 M | $4.50 M |
| 05/13/2026 | $0.57 | $0.33 (-41.52%) | $0.57 | $0.28 | 463.40 K | $3.71 M |
| 05/12/2026 | $0.59 | $0.56 (-5.07%) | $0.60 | $0.56 | 55.20 K | $6.22 M |
| 05/11/2026 | $0.65 | $0.59 (-9.51%) | $0.65 | $0.58 | 58.80 K | $6.56 M |
| 05/08/2026 | $0.74 | $0.67 (-9.34%) | $0.74 | $0.67 | 80.30 K | $7.45 M |
| 05/07/2026 | $0.71 | $0.72 (0.28%) | $0.79 | $0.66 | 425.20 K | $7.95 M |
| 05/06/2026 | $0.60 | $0.71 (17.5%) | $0.77 | $0.60 | 103.20 K | $7.83 M |
| 05/05/2026 | $0.57 | $0.63 (10.53%) | $0.64 | $0.57 | 68.20 K | $7.00 M |
| 05/04/2026 | $0.55 | $0.56 (2%) | $0.57 | $0.53 | 50.60 K | $6.23 M |
| 05/01/2026 | $0.56 | $0.55 (-1.79%) | $0.56 | $0.50 | 20.10 K | $6.11 M |
| 04/30/2026 | $0.50 | $0.56 (12.22%) | $0.59 | $0.50 | 61.70 K | $6.22 M |
| 04/29/2026 | $0.53 | $0.48 (-9.42%) | $0.55 | $0.48 | 66.90 K | $5.35 M |
| 04/28/2026 | $0.61 | $0.54 (-11.57%) | $0.61 | $0.43 | 149.20 K | $5.95 M |
| 04/27/2026 | $0.61 | $0.62 (2.3%) | $0.64 | $0.61 | 66.10 K | $6.93 M |
| 04/24/2026 | $0.60 | $0.62 (2.33%) | $0.63 | $0.60 | 42.00 K | $6.83 M |
| 04/23/2026 | $0.61 | $0.61 (0.49%) | $0.63 | $0.59 | 109.20 K | $6.81 M |
| 04/22/2026 | $0.77 | $0.63 (-18.23%) | $0.77 | $0.61 | 199.20 K | $6.98 M |
| 04/21/2026 | $1.15 | $0.79 (-31.13%) | $1.16 | $0.75 | 338.20 K | $8.80 M |
| 04/20/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.08 | 25.90 K | $12.78 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.
