Skip to main content
Linkage Global Inc (LGCB)
NASDAQ: LGCB · Real-Time Price · USD
0.535
-0.089 (-14.22%)
At close: Apr 28, 2026, 4:00 PM EDT
0.534
-0.001 (-0.11%)
After-hours: Apr 28, 2026, 7:36 PM EDT

Linkage Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.610.610.430.530.53-14.22%146,976
Apr 27, 20260.610.640.610.620.621.46%65,606
Apr 24, 20260.600.630.600.610.610.24%41,996
Apr 23, 20260.610.630.590.610.61-2.39%108,677
Apr 22, 20260.770.770.610.630.63-20.70%178,671
Apr 21, 20261.151.160.750.790.79-31.12%319,964
Apr 20, 20261.171.191.081.151.15-3.36%25,869
Apr 17, 20261.301.331.061.191.19-9.09%141,767
Apr 16, 20261.291.401.261.311.310.69%398,730
Apr 15, 20261.321.341.261.301.30-3.70%15,967
Apr 14, 20261.341.361.311.351.351.50%29,474
Apr 13, 20261.381.401.321.331.33-1.48%27,935
Apr 10, 20261.441.491.241.351.35-6.57%869,662
Apr 9, 20261.421.481.421.451.450.35%11,232
Apr 8, 20261.481.481.421.441.440.07%43,862
Apr 7, 20261.441.481.411.441.44-1.10%43,262
Apr 6, 20261.501.501.411.461.46-1.02%27,115
Apr 2, 20261.551.551.451.471.47-17,489
Apr 1, 20261.491.531.461.471.47-2.00%26,762
Mar 31, 20261.481.601.381.501.50-0.66%366,519
Mar 30, 20261.461.571.461.511.51-47,785
Mar 27, 20261.531.531.511.511.51-1.95%7,176
Mar 26, 20261.511.571.511.541.541.99%31,313
Mar 25, 20261.431.571.431.511.516.34%92,157
Mar 24, 20261.431.541.331.421.42-1.39%30,570
Mar 23, 20261.471.481.441.441.44-2.70%13,031
Mar 20, 20261.541.541.481.481.480.68%9,276
Mar 19, 20261.521.521.471.471.471.38%11,946
Mar 18, 20261.481.501.451.451.45-3.33%4,376
Mar 17, 20261.521.541.501.501.50-2.60%8,360
Mar 16, 20261.571.601.541.541.54-0.65%35,525
Mar 13, 20261.551.601.501.551.55-26,242
Mar 12, 20261.581.601.551.551.55-1.27%6,882
Mar 11, 20261.551.611.551.571.570.64%3,157
Mar 10, 20261.541.611.541.561.56-0.64%13,103
Mar 9, 20261.551.671.451.571.570.64%34,769
Mar 6, 20261.461.681.401.561.562.63%58,919
Mar 5, 20261.561.561.491.521.52-3.18%12,888
Mar 4, 20261.591.751.561.571.57-4.85%39,758
Mar 3, 20261.641.651.641.651.650.61%1,277
Mar 2, 20261.681.771.641.641.64-7.34%19,321
Feb 27, 20261.671.821.641.771.774.73%18,502
Feb 26, 20261.641.731.601.691.690.60%22,844
Feb 25, 20261.661.771.661.681.68-3.45%34,978
Feb 24, 20261.721.801.721.741.74-19,703
Feb 23, 20261.701.841.701.741.742.35%35,387
Feb 20, 20261.621.741.611.701.704.29%6,286
Feb 19, 20261.581.741.581.631.630.62%21,117
Feb 18, 20261.561.661.541.621.623.18%18,966
Feb 17, 20261.581.631.561.571.57-3.09%55,006
Feb 13, 20261.601.631.591.621.621.25%12,171
Feb 12, 20261.551.651.551.601.605.40%53,835
Feb 11, 20261.321.521.321.521.5215.88%59,369
Feb 10, 20261.251.331.251.311.313.97%22,976
Feb 9, 20261.361.381.261.261.26-8.03%57,256
Feb 6, 20261.371.451.251.371.37-0.72%56,026
Feb 5, 20261.461.461.371.381.38-0.72%21,316
Feb 4, 20261.391.471.371.391.393.73%65,316
Feb 3, 20261.341.501.301.341.34-6.29%73,264
Feb 2, 20261.511.511.371.431.43-4.67%64,120
Jan 30, 20261.491.531.411.501.505.63%41,933
Jan 29, 20261.531.531.421.421.42-5.33%15,300
Jan 28, 20261.411.601.411.501.504.90%24,382
Jan 27, 20261.581.651.331.431.43-9.49%355,213
Jan 26, 20261.601.681.561.581.580.45%345,816
Jan 23, 20261.661.751.571.571.57-4.67%368,117
Jan 22, 20261.601.731.571.651.653.12%391,426
Jan 21, 20261.611.641.591.601.601.91%61,974
Jan 20, 20261.641.761.551.571.57-4.85%129,917
Jan 16, 20261.661.701.651.651.65-1.79%53,880
Jan 15, 20261.711.711.671.681.683.07%13,450
Jan 14, 20261.711.741.631.631.63-2.40%4,461
Jan 13, 20261.731.731.601.671.67-1.76%60,877
Jan 12, 20261.781.881.691.701.70-4.49%108,535
Jan 9, 20261.842.001.691.781.78-5.32%314,478
Jan 8, 20262.022.041.771.881.88-4.08%298,218
Jan 7, 20262.042.151.801.961.96-2.49%280,497
Jan 6, 20261.812.171.752.012.019.84%271,043
Jan 5, 20261.941.941.801.831.83-4.19%8,822
Jan 2, 20261.871.971.871.911.914.95%5,913
Dec 31, 20251.741.821.741.821.825.20%26,137
Dec 30, 20251.711.771.701.731.73-2.26%22,582
Dec 29, 20251.801.801.751.771.77-6.84%10,024
Dec 26, 20251.811.931.741.901.904.97%35,758
Dec 24, 20251.841.861.811.811.81-3.72%20,798
Dec 23, 20251.871.931.871.881.88-1.05%4,846
Dec 22, 20251.911.961.831.901.90-4.52%59,623
Dec 19, 20252.002.031.971.991.991.02%26,580
Dec 18, 20251.871.991.851.971.974.79%41,747
Dec 17, 20251.851.881.801.881.88-42,513
Dec 16, 20251.821.891.761.881.882.73%28,854
Dec 15, 20252.012.011.831.831.83-8.96%20,695
Dec 12, 20252.062.092.012.012.01-0.50%43,828
Dec 11, 20252.022.042.012.022.02-0.98%10,695
Dec 10, 20252.042.102.022.042.04-0.49%48,215
Dec 9, 20252.072.112.052.052.05-2.38%23,689
Dec 8, 20251.952.121.932.102.101.94%145,791
Dec 5, 20252.052.062.042.062.06-0.15%8,915
Dec 4, 20252.052.122.042.062.060.88%233,431
Dec 3, 20252.082.082.002.052.05-1.68%33,883