Linkage Global Inc (UZX)
NASDAQ: UZX · Real-Time Price · USD
0.387
+0.034 (9.63%)
At close: Jun 26, 2026, 4:00 PM EDT
0.360
-0.027 (-6.98%)
Pre-market: Jun 29, 2026, 6:15 AM EDT
Linkage Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | 9.63% | 322,742 |
| Jun 25, 2026 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -5.11% | 194,569 |
| Jun 24, 2026 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | -3.13% | 113,970 |
| Jun 23, 2026 | 0.39 | 0.42 | 0.38 | 0.38 | 0.38 | -4.88% | 749,642 |
| Jun 22, 2026 | 0.44 | 0.46 | 0.40 | 0.40 | 0.40 | -2.49% | 312,933 |
| Jun 18, 2026 | 0.39 | 0.43 | 0.38 | 0.41 | 0.41 | 8.52% | 407,798 |
| Jun 17, 2026 | 0.38 | 0.41 | 0.37 | 0.38 | 0.38 | 0.58% | 425,870 |
| Jun 16, 2026 | 0.40 | 0.42 | 0.37 | 0.38 | 0.38 | -2.99% | 349,047 |
| Jun 15, 2026 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -1.76% | 504,098 |
| Jun 12, 2026 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | -3.93% | 473,367 |
| Jun 11, 2026 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -3.65% | 239,211 |
| Jun 10, 2026 | 0.42 | 0.46 | 0.42 | 0.43 | 0.43 | -4.02% | 288,224 |
| Jun 9, 2026 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -8.59% | 424,634 |
| Jun 8, 2026 | 0.46 | 0.58 | 0.46 | 0.49 | 0.49 | -5.77% | 407,876 |
| Jun 5, 2026 | 0.54 | 0.57 | 0.42 | 0.52 | 0.52 | -15.00% | 1,158,062 |
| Jun 4, 2026 | 0.56 | 0.65 | 0.56 | 0.61 | 0.61 | -12.49% | 435,118 |
| Jun 3, 2026 | 0.63 | 0.70 | 0.51 | 0.70 | 0.70 | -0.13% | 681,602 |
| Jun 2, 2026 | 0.67 | 0.73 | 0.62 | 0.70 | 0.70 | -2.48% | 545,835 |
| Jun 1, 2026 | 0.70 | 0.72 | 0.65 | 0.72 | 0.72 | -14.02% | 1,028,301 |
| May 29, 2026 | 0.89 | 0.90 | 0.69 | 0.84 | 0.84 | 3.09% | 2,950,219 |
| May 28, 2026 | 0.57 | 0.83 | 0.57 | 0.81 | 0.81 | -3.01% | 4,633,852 |
| May 27, 2026 | 1.05 | 1.14 | 0.74 | 0.84 | 0.84 | 8.43% | 57,983,735 |
| May 26, 2026 | 0.72 | 1.05 | 0.67 | 0.77 | 0.77 | 72.65% | 291,020,950 |
| May 22, 2026 | 0.34 | 0.46 | 0.33 | 0.45 | 0.45 | 29.30% | 2,176,963 |
| May 21, 2026 | 0.31 | 0.35 | 0.29 | 0.35 | 0.35 | 13.30% | 1,206,911 |
| May 20, 2026 | 0.36 | 0.68 | 0.24 | 0.30 | 0.30 | -9.88% | 22,190,735 |
| May 19, 2026 | 0.28 | 0.35 | 0.28 | 0.34 | 0.34 | 6.39% | 277,605 |
| May 18, 2026 | 0.37 | 0.37 | 0.29 | 0.32 | 0.32 | -22.91% | 277,944 |
| May 15, 2026 | 0.45 | 0.50 | 0.37 | 0.41 | 0.41 | 1.78% | 4,389,652 |
| May 14, 2026 | 0.36 | 0.46 | 0.34 | 0.40 | 0.40 | 21.16% | 2,027,997 |
| May 13, 2026 | 0.57 | 0.57 | 0.28 | 0.33 | 0.33 | -40.35% | 463,370 |
| May 12, 2026 | 0.59 | 0.60 | 0.56 | 0.56 | 0.56 | -5.07% | 55,181 |
| May 11, 2026 | 0.65 | 0.65 | 0.58 | 0.59 | 0.59 | -11.94% | 58,840 |
| May 8, 2026 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -6.29% | 80,520 |
| May 7, 2026 | 0.71 | 0.79 | 0.66 | 0.72 | 0.72 | 1.45% | 425,184 |
| May 6, 2026 | 0.60 | 0.77 | 0.60 | 0.70 | 0.70 | 11.84% | 103,248 |
| May 5, 2026 | 0.57 | 0.64 | 0.57 | 0.63 | 0.63 | 12.28% | 68,234 |
| May 4, 2026 | 0.55 | 0.57 | 0.53 | 0.56 | 0.56 | 2.05% | 50,691 |
| May 1, 2026 | 0.56 | 0.56 | 0.50 | 0.55 | 0.55 | -1.79% | 20,099 |
| Apr 30, 2026 | 0.50 | 0.59 | 0.50 | 0.56 | 0.56 | 16.34% | 61,707 |
| Apr 29, 2026 | 0.53 | 0.55 | 0.48 | 0.48 | 0.48 | -10.01% | 67,034 |
| Apr 28, 2026 | 0.61 | 0.61 | 0.43 | 0.53 | 0.53 | -14.22% | 149,206 |
| Apr 27, 2026 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 1.47% | 66,206 |
| Apr 24, 2026 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 0.24% | 42,028 |
| Apr 23, 2026 | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | -2.39% | 109,203 |
| Apr 22, 2026 | 0.77 | 0.77 | 0.61 | 0.63 | 0.63 | -20.70% | 199,223 |
| Apr 21, 2026 | 1.15 | 1.16 | 0.75 | 0.79 | 0.79 | -31.12% | 338,181 |
| Apr 20, 2026 | 1.17 | 1.19 | 1.08 | 1.15 | 1.15 | -3.36% | 25,870 |
| Apr 17, 2026 | 1.30 | 1.33 | 1.06 | 1.19 | 1.19 | -9.06% | 141,808 |
| Apr 16, 2026 | 1.29 | 1.40 | 1.26 | 1.31 | 1.31 | 0.65% | 400,730 |
| Apr 15, 2026 | 1.32 | 1.34 | 1.26 | 1.30 | 1.30 | -3.70% | 15,967 |
| Apr 14, 2026 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 29,474 |
| Apr 13, 2026 | 1.38 | 1.40 | 1.32 | 1.33 | 1.33 | -1.48% | 27,965 |
| Apr 10, 2026 | 1.44 | 1.49 | 1.24 | 1.35 | 1.35 | -6.57% | 869,662 |
| Apr 9, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 0.35% | 11,232 |
| Apr 8, 2026 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | 0.07% | 43,862 |
| Apr 7, 2026 | 1.44 | 1.48 | 1.41 | 1.44 | 1.44 | -1.10% | 43,519 |
| Apr 6, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | -1.02% | 27,115 |
| Apr 2, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | - | 17,490 |
| Apr 1, 2026 | 1.49 | 1.53 | 1.46 | 1.47 | 1.47 | -2.00% | 42,566 |
| Mar 31, 2026 | 1.48 | 1.60 | 1.38 | 1.50 | 1.50 | -0.66% | 366,519 |
| Mar 30, 2026 | 1.46 | 1.57 | 1.46 | 1.51 | 1.51 | - | 47,791 |
| Mar 27, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.95% | 7,176 |
| Mar 26, 2026 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 1.99% | 31,313 |
| Mar 25, 2026 | 1.43 | 1.57 | 1.43 | 1.51 | 1.51 | 6.34% | 92,157 |
| Mar 24, 2026 | 1.43 | 1.54 | 1.33 | 1.42 | 1.42 | -1.39% | 30,570 |
| Mar 23, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 13,031 |
| Mar 20, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | 0.68% | 9,286 |
| Mar 19, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | 1.38% | 11,946 |
| Mar 18, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 4,402 |
| Mar 17, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 8,370 |
| Mar 16, 2026 | 1.57 | 1.60 | 1.54 | 1.54 | 1.54 | -0.65% | 35,525 |
| Mar 13, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 26,245 |
| Mar 12, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -1.27% | 6,882 |
| Mar 11, 2026 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | 0.64% | 3,157 |
| Mar 10, 2026 | 1.54 | 1.61 | 1.54 | 1.56 | 1.56 | -0.64% | 13,103 |
| Mar 9, 2026 | 1.55 | 1.67 | 1.45 | 1.57 | 1.57 | 0.64% | 34,769 |
| Mar 6, 2026 | 1.46 | 1.68 | 1.40 | 1.56 | 1.56 | 2.63% | 58,920 |
| Mar 5, 2026 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -3.18% | 12,888 |
| Mar 4, 2026 | 1.59 | 1.75 | 1.56 | 1.57 | 1.57 | -4.85% | 41,109 |
| Mar 3, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 1,313 |
| Mar 2, 2026 | 1.68 | 1.77 | 1.64 | 1.64 | 1.64 | -7.34% | 19,377 |
| Feb 27, 2026 | 1.67 | 1.82 | 1.64 | 1.77 | 1.77 | 4.73% | 18,502 |
| Feb 26, 2026 | 1.64 | 1.73 | 1.60 | 1.69 | 1.69 | 0.60% | 22,844 |
| Feb 25, 2026 | 1.66 | 1.77 | 1.66 | 1.68 | 1.68 | -3.45% | 34,978 |
| Feb 24, 2026 | 1.72 | 1.80 | 1.72 | 1.74 | 1.74 | - | 19,703 |
| Feb 23, 2026 | 1.70 | 1.84 | 1.70 | 1.74 | 1.74 | 2.35% | 35,387 |
| Feb 20, 2026 | 1.62 | 1.74 | 1.61 | 1.70 | 1.70 | 4.29% | 6,286 |
| Feb 19, 2026 | 1.58 | 1.74 | 1.58 | 1.63 | 1.63 | 0.62% | 21,117 |
| Feb 18, 2026 | 1.56 | 1.66 | 1.54 | 1.62 | 1.62 | 3.18% | 18,966 |
| Feb 17, 2026 | 1.58 | 1.63 | 1.56 | 1.57 | 1.57 | -3.09% | 55,006 |
| Feb 13, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 12,171 |
| Feb 12, 2026 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | 5.40% | 53,835 |
| Feb 11, 2026 | 1.32 | 1.52 | 1.32 | 1.52 | 1.52 | 15.88% | 59,369 |
| Feb 10, 2026 | 1.25 | 1.33 | 1.25 | 1.31 | 1.31 | 3.97% | 22,976 |
| Feb 9, 2026 | 1.36 | 1.38 | 1.26 | 1.26 | 1.26 | -8.03% | 57,256 |
| Feb 6, 2026 | 1.37 | 1.45 | 1.25 | 1.37 | 1.37 | -0.72% | 56,026 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -0.72% | 21,316 |
| Feb 4, 2026 | 1.39 | 1.47 | 1.37 | 1.39 | 1.39 | 3.73% | 65,316 |
| Feb 3, 2026 | 1.34 | 1.50 | 1.30 | 1.34 | 1.34 | -6.29% | 73,264 |