Daily trading records

Linkage Global Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Linkage Global.

The verified trading-day record runs from June 22, 2026 through September 15, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Linkage Global email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Linkage Global's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 15, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-30.43%

From the September 8, 2026 close of $0.116 to $0.0807 on September 15, 2026.

20-session performance

-32.24%

From the August 17, 2026 close of $0.1191 to $0.0807 on September 15, 2026.

60-session performance

-80.51%

From the June 18, 2026 close of $0.414 to $0.0807 on September 15, 2026.

Linkage Global Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0796$0.0848$0.0717$0.080710,879,347-$0.0158 (-16.37%)
$0.1115$0.128$0.088$0.0965195,033,704+$0.0053 (+5.81%)
$0.087$0.14$0.086$0.091245,734,712+$0.0022 (+2.47%)
$0.086$0.093$0.077$0.08949,603,086-$0.008 (-8.25%)
$0.107$0.107$0.0955$0.0973,915,513-$0.019 (-16.38%)
$0.118$0.119$0.115$0.116860,782-$0.0032 (-2.68%)
$0.1209$0.1229$0.1177$0.1192737,100-$0.0017 (-1.41%)
$0.1227$0.1227$0.1187$0.1209725,608-$0.0012 (-0.98%)
$0.117$0.127$0.1165$0.12212,285,419+$0.0034 (+2.86%)
$0.117$0.12$0.117$0.1187283,149-$0.0004 (-0.34%)
$0.12$0.121$0.1154$0.1191931,134-$0.0049 (-3.95%)
$0.1223$0.126$0.1183$0.1242,773,455+$0.0018 (+1.47%)
$0.1208$0.123$0.1175$0.1222876,235+$0.0039 (+3.30%)
$0.1204$0.1217$0.117$0.1183578,039-$0.0037 (-3.03%)
$0.1155$0.122$0.1155$0.1222,070,765+$0.003 (+2.52%)
$0.1164$0.123$0.114$0.119830,343-$0.001 (-0.83%)
$0.1218$0.1218$0.1157$0.12782,613-$0.0013 (-1.07%)
$0.1176$0.123$0.116$0.12132,931,302+$0.0033 (+2.80%)
$0.1183$0.119$0.112$0.118876,423-$0.0015 (-1.26%)
$0.1155$0.1195$0.1132$0.1195526,968+$0.0004 (+0.34%)
$0.111$0.122$0.111$0.1191746,559-$0.0029 (-2.38%)
$0.1148$0.123$0.113$0.1222,094,280+$0.003 (+2.52%)
$0.1198$0.1278$0.1131$0.1193,081,132-$0.001 (-0.83%)
$0.1299$0.1299$0.113$0.128,900,372-$0.03 (-20.00%)
$0.1592$0.185$0.1423$0.15125,903,967-$0.0733 (-32.83%)
$0.2187$0.234$0.2109$0.2233114,326-$0.0033 (-1.46%)
$0.2223$0.23$0.2153$0.226640,677-$0.0024 (-1.05%)
$0.2324$0.24$0.2199$0.22954,472-$0.016 (-6.53%)
$0.249$0.249$0.232$0.24513,903+$0.0034 (+1.41%)
$0.25$0.2606$0.2301$0.241670,070+$0.0017 (+0.71%)
$0.2336$0.2455$0.2334$0.239914,668-$0.0054 (-2.21%)
$0.23$0.248$0.22$0.245378,291+$0.0153 (+6.65%)
$0.2299$0.2301$0.2202$0.2323,111+$0.0001 (+0.04%)
$0.216$0.2384$0.2151$0.2299167,626+$0.0049 (+2.18%)
$0.229$0.2449$0.22$0.22534,831+$0.0073 (+3.35%)
$0.211$0.2311$0.211$0.217714,960+$0.001 (+0.46%)
$0.218$0.2338$0.208$0.2167105,556-$0.008 (-3.56%)
$0.23$0.24$0.22$0.2247265,732+$0.0011 (+0.49%)
$0.228$0.245$0.211$0.2236222,916-$0.0084 (-3.62%)
$0.2499$0.255$0.204$0.232257,814-$0.0161 (-6.49%)
$0.26$0.2688$0.2421$0.2481123,458-$0.0209 (-7.77%)
$0.2546$0.2699$0.2369$0.269122,076+$0.0148 (+5.82%)
$0.2559$0.2559$0.2358$0.2542133,136-$0.0208 (-7.56%)
$0.2664$0.2782$0.2274$0.2754,374,161+$0.0004 (+0.15%)
$0.255$0.2746$0.245$0.2746276,815+$0.0176 (+6.85%)
$0.2585$0.2672$0.2376$0.25753,494-$0.0126 (-4.67%)
$0.276$0.2776$0.26$0.2696138,785-$0.0074 (-2.67%)
$0.3003$0.3098$0.27$0.277115,985-$0.022 (-7.36%)
$0.28$0.299$0.2751$0.29948,257+$0.0158 (+5.58%)
$0.294$0.299$0.2717$0.2832242,219+$0.0019 (+0.68%)
$0.2939$0.3493$0.28$0.28134,382,188+$0.0113 (+4.19%)
$0.3418$0.3631$0.19$0.27416,753-$0.0718 (-21.01%)
$0.345$0.3779$0.3311$0.3418121,285-$0.0099 (-2.81%)
$0.3736$0.3854$0.3509$0.351752,355-$0.0293 (-7.69%)
$0.3754$0.387$0.37$0.38144,005-$0.006 (-1.55%)
$0.353$0.41$0.3465$0.387325,176+$0.034 (+9.63%)
$0.373$0.3801$0.34$0.353194,966-$0.019 (-5.11%)
$0.38$0.3968$0.37$0.372114,602-$0.012 (-3.13%)
$0.3912$0.4171$0.3801$0.384752,299-$0.0197 (-4.88%)
$0.435$0.455$0.4021$0.4037315,346-$0.0103 (-2.49%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 15, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Linkage Global company profile.Review Linkage Global valuation and profitability metrics.

Read the frequently asked questions.

What is Linkage Global's latest verified closing price?

Linkage Global closed at $0.0807 on September 15, 2026.

What period does Linkage Global's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 15, 2026.

What data is included in Linkage Global's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Linkage Global's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Linkage Global's daily prices?

Daily aggregate prices are provided by Polygon.