NasdaqCM - Delayed Quote
USD
Linkage Global Inc (UZX)
1.0200
+0.0100
(+0.99%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.0150
1.0400
1.0000
1.0200
1.0200
7,500
Oct 29, 2026
1.0870
1.0870
0.9790
1.0100
1.0100
13,700
Oct 28, 2026
0.9700
1.0800
0.9300
1.0200
1.0200
73,500
Oct 27, 2026
1.0200
1.0500
0.9900
1.0000
1.0000
9,600
Oct 26, 2026
0.9950
1.0500
0.9950
1.0150
1.0150
8,100
Oct 23, 2026
1.0300
1.0300
0.9800
1.0100
1.0100
27,300
Oct 22, 2026
1.0200
1.0600
0.9600
1.0500
1.0500
30,600
Oct 21, 2026
1.0200
1.0400
1.0000
1.0300
1.0300
14,500
Oct 20, 2026
1.0800
1.1000
0.9130
1.0000
1.0000
65,900
Oct 19, 2026
1.2510
1.2510
1.1560
1.1560
1.1560
357,400
Oct 16, 2026
1.1600
1.2100
1.1400
1.1600
1.1600
18,600
Oct 15, 2026
1.1000
1.2390
1.1000
1.2000
1.2000
45,400
Oct 14, 2026
1.0900
1.1460
1.0600
1.0800
1.0800
93,400
Oct 13, 2026
1.0700
1.2000
0.7510
1.0400
1.0400
181,600
Oct 12, 2026
1.1080
1.1560
1.1000
1.1200
1.1200
13,600
Oct 9, 2026
1.1610
1.1900
1.1100
1.1300
1.1300
22,400
Oct 8, 2026
1.1600
1.1750
1.1000
1.1750
1.1750
33,600
Oct 7, 2026
1.2010
1.2400
1.1600
1.2200
1.2200
20,800
Oct 6, 2026
1.1900
1.2500
1.1600
1.2400
1.2400
20,900
Oct 5, 2026
1.2400
1.2700
1.2000
1.2250
1.2250
23,000
Oct 2, 2026
1.3200
1.3270
1.2070
1.2600
1.2600
34,400
Oct 1, 2026
1.3100
1.3650
1.2800
1.3300
1.3300
36,700
Sep 30, 2026
1.5100
1.5100
1.3400
1.3700
1.3700
97,500
Sep 29, 2026
1.3800
1.6700
1.3800
1.6000
1.6000
351,200
Sep 28, 2026
1.4700
1.4700
1.3600
1.3700
1.3700
63,400
Sep 25, 2026
1.5100
1.5200
1.4400
1.4750
1.4750
32,500
Sep 24, 2026
1.5900
1.5900
1.4300
1.5100
1.5100
56,200
Sep 23, 2026
1.7100
1.7500
1.5800
1.6300
1.6300
198,900
Sep 22, 2026
1.7300
1.8100
1.6220
1.7400
1.7400
430,300
Sep 21, 2026
1:23
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
1.7700
1.8800
1.7000
1.7500
1.7500
163,000
Sep 18, 2026
1.8170
1.8630
1.6790
1.8630
1.8630
183,083
Sep 17, 2026
1.7710
2.0700
1.7710
1.8400
1.8400
332,796
Sep 16, 2026
1.8630
2.0700
1.7480
1.9550
1.9550
1,342,204
Sep 15, 2026
1.8400
1.9550
1.6560
1.8630
1.8630
490,496
Sep 14, 2026
2.5760
2.9440
2.0240
2.2310
2.2310
8,479,726
Sep 11, 2026
2.0010
3.2200
1.9780
2.0930
2.0930
1,988,465
Sep 10, 2026
1.9780
2.1390
1.7710
2.0470
2.0470
2,156,657
Sep 9, 2026
2.4610
2.4610
2.2080
2.2310
2.2310
170,239
Sep 8, 2026
2.7140
2.7370
2.6450
2.6680
2.6680
37,257
Sep 4, 2026
2.7830
2.8290
2.7140
2.7370
2.7370
32,048
Sep 3, 2026
2.8290
2.8290
2.7370
2.7830
2.7830
31,548
Sep 2, 2026
2.6910
2.9210
2.6910
2.8060
2.8060
99,365
Sep 1, 2026
2.6910
2.7600
2.6910
2.7370
2.7370
12,257
Aug 31, 2026
2.7600
2.7830
2.6450
2.7370
2.7370
40,483
Aug 28, 2026
2.8060
2.8980
2.7140
2.8520
2.8520
120,587
Aug 27, 2026
2.7830
2.8290
2.7140
2.8060
2.8060
37,783
Aug 26, 2026
2.7600
2.8060
2.6910
2.7140
2.7140
25,130
Aug 25, 2026
2.6680
2.8060
2.6680
2.8060
2.8060
89,743
Aug 24, 2026
2.6680
2.8290
2.6220
2.7370
2.7370
35,783
Aug 21, 2026
2.8060
2.8060
2.6680
2.7600
2.7600
34,026
Aug 20, 2026
2.7140
2.8290
2.6680
2.7830
2.7830
127,448
Aug 19, 2026
2.7140
2.7370
2.5760
2.7140
2.7140
38,104
Aug 18, 2026
2.6680
2.7600
2.5990
2.7600
2.7600
22,913
Aug 17, 2026
2.5530
2.8060
2.5530
2.7370
2.7370
32,461
Aug 14, 2026
2.6450
2.8290
2.5990
2.8060
2.8060
91,057
Aug 13, 2026
2.7600
2.9440
2.5990
2.7370
2.7370
133,961
Aug 12, 2026
2.9900
2.9900
2.5990
2.7600
2.7600
386,974
Aug 11, 2026
3.6570
4.2550
3.2660
3.4500
3.4500
5,474,087
Aug 10, 2026
5.0370
5.3820
4.8530
5.1290
5.1290
4,965
Aug 7, 2026
5.1060
5.2900
4.9450
5.2210
5.2210
1,770
Aug 6, 2026
5.3360
5.5200
5.0600
5.2670
5.2670
2,370
Aug 5, 2026
5.7270
5.7270
5.3360
5.6350
5.6350
604
Aug 4, 2026
5.7500
6.0030
5.2900
5.5660
5.5660
3,039
Aug 3, 2026
5.3820
5.6580
5.3590
5.5200
5.5200
635
Jul 31, 2026
5.2900
5.7040
5.0600
5.6350
5.6350
3,404
Jul 30, 2026
5.2900
5.2900
5.0600
5.2900
5.2900
704
Jul 29, 2026
4.9680
5.4740
4.9450
5.2900
5.2900
7,235
Jul 28, 2026
5.2670
5.6350
5.0600
5.1750
5.1750
1,513
Jul 27, 2026
4.8530
5.3130
4.8530
5.0140
5.0140
648
Jul 24, 2026
5.0140
5.3820
4.7840
4.9910
4.9910
4,591
Jul 23, 2026
5.2900
5.5200
5.0600
5.1750
5.1750
11,543
Jul 22, 2026
5.2440
5.6350
4.8530
5.1520
5.1520
9,691
Jul 21, 2026
5.7500
5.8650
4.6920
5.3360
5.3360
11,209
Jul 20, 2026
5.9800
6.1870
5.5660
5.7040
5.7040
5,365
Jul 17, 2026
5.8650
6.2100
5.4510
6.1870
6.1870
5,309
Jul 16, 2026
5.8880
5.8880
5.4280
5.8420
5.8420
5,770
Jul 15, 2026
6.1180
6.3940
5.2210
6.3250
6.3250
190,183
Jul 14, 2026
5.8650
6.3250
5.6350
6.3250
6.3250
12,043
Jul 13, 2026
5.9570
6.1410
5.4740
5.9110
5.9110
2,326
Jul 10, 2026
6.3480
6.3940
5.9800
6.2100
6.2100
6,035
Jul 9, 2026
6.9000
7.1300
6.2100
6.3710
6.3710
5,043
Jul 8, 2026
6.4400
6.8770
6.3250
6.8770
6.8770
2,100
Jul 7, 2026
6.7620
6.8770
6.2560
6.5090
6.5090
10,530
Jul 6, 2026
6.7620
8.0270
6.4400
6.4630
6.4630
190,530
Jul 2, 2026
7.8660
8.3490
4.3700
6.2100
6.2100
18,122
Jul 1, 2026
7.9350
8.6940
7.6130
7.8660
7.8660
5,274
Jun 30, 2026
8.6020
8.8550
8.0730
8.0960
8.0960
2,278
Jun 29, 2026
8.6250
8.9010
8.5100
8.7630
8.7630
1,904
Jun 26, 2026
8.1190
9.4300
7.9810
8.9010
8.9010
14,139
Jun 25, 2026
8.5790
8.7400
7.8200
8.1190
8.1190
8,461
Jun 24, 2026
8.7400
9.1310
8.5100
8.5560
8.5560
4,965
Jun 23, 2026
8.9930
9.5910
8.7400
8.8320
8.8320
32,709
Jun 22, 2026
10.0050
10.4650
9.2460
9.2920
9.2920
13,709
Jun 18, 2026
8.9930
9.8900
8.7860
9.5220
9.5220
17,748
Jun 17, 2026
8.7400
9.4300
8.5100
8.7860
8.7860
18,517
Jun 16, 2026
9.1770
9.7290
8.5100
8.7170
8.7170
15,174
Jun 15, 2026
8.9240
9.2230
8.5330
8.9930
8.9930
21,865
Jun 12, 2026
9.1540
9.8900
8.9700
9.1540
9.1540
20,391
Jun 11, 2026
9.6600
9.7750
9.4300
9.5220
9.5220
10,400
Jun 10, 2026
9.7290
10.5570
9.5680
9.8900
9.8900
12,626
Jun 9, 2026
11.2700
11.3160
10.0740
10.3040
10.3040
18,461
Jun 8, 2026
10.5800
13.2710
10.5800
11.2700
11.2700
17,735
Jun 5, 2026
12.4200
13.0640
9.6600
11.9600
11.9600
50,830
Jun 4, 2026
12.9490
14.9500
12.9490
14.0760
14.0760
19,039
Jun 3, 2026
14.5820
16.0770
11.7300
16.0770
16.0770
31,622
Jun 2, 2026
15.4100
16.7440
14.2600
16.1000
16.1000
28,922
Jun 1, 2026
16.1000
16.5140
14.9500
16.5140
16.5140
47,252
May 29, 2026
20.4700
20.7000
15.9160
19.2050
19.2050
132,461
May 28, 2026
13.1560
18.9750
13.0180
18.6300
18.6300
213,483
May 27, 2026
24.1500
26.2200
17.1120
19.2050
19.2050
2,552,248
May 26, 2026
16.4450
24.1500
15.4100
17.7100
17.7100
13,308,322
May 22, 2026
7.7280
10.5800
7.5900
10.2580
10.2580
145,826
May 21, 2026
7.0840
8.0500
6.5780
7.9350
7.9350
78,935
May 20, 2026
8.2110
15.5940
5.4050
7.0150
7.0150
974,409
May 19, 2026
6.3710
8.0500
6.3710
7.7740
7.7740
12,139
May 18, 2026
8.4410
8.4640
6.6930
7.3140
7.3140
12,083
May 15, 2026
10.4650
11.5000
8.5100
9.4760
9.4760
190,857
May 14, 2026
8.3720
10.4650
7.8200
9.3150
9.3150
88,174
May 13, 2026
13.1330
13.1330
6.4400
7.6820
7.6820
20,148
May 12, 2026
13.5700
13.8000
12.8570
12.8800
12.8800
2,400
May 11, 2026
14.9960
14.9960
13.3400
13.5700
13.5700
2,557
May 8, 2026
16.9970
17.0200
15.4100
15.4100
15.4100
3,491
May 7, 2026
16.3990
18.1700
15.1800
16.4450
16.4450
18,487
May 6, 2026
13.8000
17.7100
13.8000
16.2150
16.2150
4,487
May 5, 2026
13.1100
14.7660
13.1100
14.4900
14.4900
2,965
May 4, 2026
12.6500
13.1100
12.1900
12.9030
12.9030
2,200
May 1, 2026
12.8800
12.8800
11.5460
12.6500
12.6500
874
Apr 30, 2026
11.4770
13.5700
11.4770
12.8800
12.8800
2,683
Apr 29, 2026
12.2130
12.6500
10.9940
11.0630
11.0630
2,909
Apr 28, 2026
13.9150
13.9150
9.8900
12.3050
12.3050
6,487
Apr 27, 2026
14.0300
14.6050
14.0300
14.3520
14.3520
2,874
Apr 24, 2026
13.8230
14.4900
13.6850
14.1450
14.1450
1,826
Apr 23, 2026
14.0300
14.4440
13.5700
14.0990
14.0990
4,748
Apr 22, 2026
17.6640
17.6640
14.0300
14.4440
14.4440
8,661
Apr 21, 2026
26.4500
26.6800
17.1580
18.2160
18.2160
14,704
Apr 20, 2026
26.9100
27.3700
24.7250
26.4500
26.4500
1,126
Apr 17, 2026
29.9000
30.5900
24.3800
27.3700
27.3700
6,161
Apr 16, 2026
29.6700
32.2000
28.9800
30.1070
30.1070
17,422
Apr 15, 2026
30.2450
30.8200
28.9800
29.9000
29.9000
696
Apr 14, 2026
30.8200
31.2800
30.1300
31.0500
31.0500
1,283
Apr 13, 2026
31.7400
32.2000
30.2450
30.5900
30.5900
1,213
Apr 10, 2026
33.1200
34.2700
28.5200
31.0500
31.0500
37,813
Apr 9, 2026
32.6600
33.9250
32.5450
33.2350
33.2350
487
Apr 8, 2026
34.0400
34.0400
32.6600
33.1200
33.1200
1,904
Apr 7, 2026
33.0050
34.0400
32.4760
33.0970
33.0970
1,883
Apr 6, 2026
34.5000
34.5000
32.4300
33.4650
33.4650
1,178
Apr 2, 2026
35.6500
35.6500
33.3500
33.8100
33.8100
761
Apr 1, 2026
34.2700
35.1900
33.5800
33.8100
33.8100
1,852
Mar 31, 2026
34.0400
36.8000
31.7400
34.5000
34.5000
15,935
Mar 30, 2026
33.5800
35.9950
33.5800
34.7300
34.7300
2,078
Mar 27, 2026
35.1900
35.1900
34.7300
34.7300
34.7300
313
Mar 26, 2026
34.7300
36.1100
34.7300
35.4200
35.4200
1,361
Mar 25, 2026
32.8900
36.1100
32.8900
34.7300
34.7300
4,009
Mar 24, 2026
32.8900
35.4200
30.5900
32.6600
32.6600
1,330
Mar 23, 2026
33.8100
34.0400
33.1200
33.1200
33.1200
565
Mar 20, 2026
35.4200
35.4200
34.0400
34.0400
34.0400
404
Mar 19, 2026
34.9600
34.9600
33.8100
33.8100
33.8100
517
Mar 18, 2026
34.0400
34.5000
33.3500
33.3500
33.3500
191
Mar 17, 2026
34.9600
35.4200
34.5000
34.5000
34.5000
365
Mar 16, 2026
36.1100
36.8000
35.4200
35.4200
35.4200
1,543
Mar 13, 2026
35.6500
36.8000
34.5000
35.6500
35.6500
1,139
Mar 12, 2026
36.3400
36.8000
35.6500
35.6500
35.6500
300
Mar 11, 2026
35.6500
37.0300
35.6500
36.1100
36.1100
139
Mar 10, 2026
35.4200
37.0300
35.4200
35.8800
35.8800
570
Mar 9, 2026
35.6500
38.4100
33.3500
36.1100
36.1100
1,513
Mar 6, 2026
33.5800
38.6400
32.2000
35.8800
35.8800
2,561
Mar 5, 2026
35.8800
35.8800
34.2700
34.9600
34.9600
561
Mar 4, 2026
36.5700
40.2500
35.8800
36.1100
36.1100
1,787
Mar 3, 2026
37.7200
37.9500
37.7200
37.9500
37.9500
57
Mar 2, 2026
38.6400
40.7100
37.7200
37.7200
37.7200
843
Feb 27, 2026
38.4100
41.8600
37.7200
40.7100
40.7100
804
Feb 26, 2026
37.7200
39.7900
36.8000
38.8700
38.8700
991
Feb 25, 2026
38.1800
40.7100
38.1800
38.6400
38.6400
1,522
Feb 24, 2026
39.5600
41.3770
39.5600
40.0200
40.0200
857
Feb 23, 2026
39.1000
42.3200
38.9850
40.0200
40.0200
1,539
Feb 20, 2026
37.2600
40.0200
37.0760
39.1000
39.1000
274
Feb 19, 2026
36.3400
40.0200
36.3400
37.4900
37.4900
917
Feb 18, 2026
35.8800
38.1800
35.3050
37.2600
37.2600
826
Feb 17, 2026
36.3400
37.4900
35.8800
36.1100
36.1100
2,391
Feb 13, 2026
36.8000
37.4900
36.5700
37.2600
37.2600
530
Feb 12, 2026
35.6500
37.8350
35.5350
36.8000
36.8000
2,339
Feb 11, 2026
30.3600
34.9600
30.3600
34.9140
34.9140
2,578
Feb 10, 2026
28.7500
30.5900
28.7500
30.1300
30.1300
1,000
Feb 9, 2026
31.2800
31.7400
28.9800
28.9800
28.9800
2,487
Feb 6, 2026
31.5100
33.3500
28.7500
31.5100
31.5100
2,435
Feb 5, 2026
33.5800
33.5800
31.5100
31.7400
31.7400
926
Feb 4, 2026
31.9700
33.8100
31.3950
31.9700
31.9700
2,839
Feb 3, 2026
30.8200
34.4770
29.9000
30.8200
30.8200
3,187
Feb 2, 2026
34.7300
34.7300
31.5100
32.8900
32.8900
2,787
Jan 30, 2026
34.2700
35.1900
32.4300
34.5000
34.5000
1,822
Jan 29, 2026
35.1900
35.1900
32.6600
32.6600
32.6600
665
Jan 28, 2026
32.4300
36.7310
32.4300
34.5000
34.5000
1,061
Jan 27, 2026
36.3400
37.9500
30.5900
32.8900
32.8900
15,443
Jan 26, 2026
36.8000
38.6400
35.7650
36.3400
36.3400
15,035
Jan 23, 2026
38.1800
40.2500
36.1100
36.1790
36.1790
16,004
Jan 22, 2026
36.8000
39.7900
36.1100
37.9500
37.9500
17,017
Jan 21, 2026
37.0300
37.7660
36.4550
36.8000
36.8000
2,696
Jan 20, 2026
37.7200
40.4800
35.6500
36.1100
36.1100
5,648
Jan 16, 2026
38.1800
39.1000
37.9500
37.9500
37.9500
2,343
Jan 15, 2026
39.2150
39.3300
38.4100
38.6400
38.6400
583
Jan 14, 2026
39.2150
40.0200
37.4900
37.4900
37.4900
196
Jan 13, 2026
39.7900
39.7900
36.8000
38.4100
38.4100
2,643
Jan 12, 2026
40.9400
43.2400
38.8700
39.1000
39.1000
4,717
Jan 9, 2026
42.2050
46.0000
38.8700
40.9400
40.9400
13,674
Jan 8, 2026
46.4600
46.9200
40.7100
43.2400
43.2400
12,965
Jan 7, 2026
46.9200
49.4500
41.4000
45.0800
45.0800
12,196
Jan 6, 2026
41.6300
49.9100
40.2500
46.2300
46.2300
11,783
Jan 5, 2026
44.6200
44.6200
41.4000
42.0900
42.0900
383
Jan 2, 2026
43.0100
45.3100
43.0100
43.9300
43.9300
243
Dec 31, 2025
40.0200
41.8600
40.0200
41.8600
41.8600
1,135
Dec 30, 2025
39.3300
40.5950
39.1000
39.7900
39.7900
983
Dec 29, 2025
41.4000
41.4000
40.2500
40.7100
40.7100
435
Dec 26, 2025
41.6300
44.3670
40.0200
43.7000
43.7000
1,557
Dec 24, 2025
42.3200
42.7800
41.6300
41.6300
41.6300
904
Dec 23, 2025
43.0100
44.3900
43.0100
43.2400
43.2400
209
Dec 22, 2025
43.9530
44.9650
42.0900
43.7000
43.7000
2,583
Dec 19, 2025
46.0000
46.6900
45.3100
45.7700
45.7700
1,152
Dec 18, 2025
43.0100
45.7700
42.5500
45.3100
45.3100
1,813
Dec 17, 2025
42.5500
43.2400
41.4000
43.2400
43.2400
1,848
Dec 16, 2025
41.8600
43.4700
40.4800
43.2400
43.2400
1,257
Dec 15, 2025
46.2300
46.2300
42.0900
42.0900
42.0900
900
Dec 12, 2025
47.3800
48.0700
46.2300
46.2300
46.2300
1,904
Dec 11, 2025
46.4600
46.8050
46.2300
46.4600
46.4600
461
Dec 10, 2025
46.9200
48.3000
46.4600
46.9200
46.9200
2,096
Dec 9, 2025
47.6100
48.5300
47.1500
47.1500
47.1500
1,030
Dec 8, 2025
44.8500
48.7600
44.3900
48.3000
48.3000
6,335
Dec 5, 2025
47.1500
47.3800
46.9200
47.3800
47.3800
387
Dec 4, 2025
47.1500
48.7600
46.9200
47.4490
47.4490
10,148
Dec 3, 2025
47.8400
47.8630
46.0000
47.0350
47.0350
1,474
Dec 2, 2025
46.0000
52.0950
44.8500
47.8400
47.8400
3,917
Dec 1, 2025
45.0800
46.9200
44.8500
46.5750
46.5750
3,996
Nov 28, 2025
46.0000
47.6790
45.4020
46.6900
46.6900
9,243
Nov 26, 2025
47.1500
47.1500
46.4600
46.4600
46.4600
1,617
Nov 25, 2025
47.8170
47.8170
46.9200
47.0580
47.0580
257
Nov 24, 2025
46.9200
48.0700
46.9200
46.9200
46.9200
261
Nov 21, 2025
45.0800
48.3000
43.9300
48.3000
48.3000
1,391
Nov 20, 2025
46.8510
46.8510
43.9300
44.7350
44.7350
926
Nov 19, 2025
46.0230
46.4600
42.5500
46.4600
46.4600
2,687
Nov 18, 2025
46.0000
47.8400
45.5860
46.9200
46.9200
2,961
Nov 17, 2025
45.7700
48.3000
38.4100
45.0800
45.0800
6,174
Nov 14, 2025
43.2400
47.1500
43.0100
45.7700
45.7700
1,026
Nov 13, 2025
45.0800
46.7360
43.7000
45.0800
45.0800
2,265
Nov 12, 2025
45.3100
47.1500
45.3100
45.7700
45.7700
3,048
Nov 11, 2025
43.2400
50.6000
41.4000
50.3240
50.3240
8,326
Nov 10, 2025
39.1920
43.9300
38.6400
43.5620
43.5620
3,517
Nov 7, 2025
37.0300
40.0200
36.8000
37.9500
37.9500
3,165
Nov 6, 2025
34.5000
39.1000
33.6950
38.7550
38.7550
4,091
Nov 5, 2025
35.6960
36.4090
34.5000
34.5000
34.5000
1,865
Nov 4, 2025
37.0300
37.4900
35.8800
37.0300
37.0300
1,596
Nov 3, 2025
39.7900
40.2500
37.0300
38.1800
38.1800
2,335
Oct 31, 2025
39.4450
40.2500
38.8700
39.7900
39.7900
2,109
