UZX
Linkage Global Inc Class A
stockNASDAQ
Market OpenOct 5, 2026 10:04:56 AM EDT
1.24USD-1.200%(-0.01)15,064
1.0700Bid1.4800Ask0.4100SpreadPre-marketOct 5, 2026 9:15:30 AM EDT
1.24USD-0.800%(-0.01)
UZX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -1.587% | 15,064 | 0.000% | |
| 2026-10-02 | 1.3200 | 1.3273 | 1.2069 | 1.2600 | -5.263% | 34,677 | -1.587% | |
| 2026-10-01 | 1.3100 | 1.3650 | 1.2800 | 1.3300 | -2.920% | 36,893 | -6.767% | |
| 2026-09-30 | 1.5100 | 1.5100 | 1.3400 | 1.3700 | -14.375% | 99,392 | -9.489% | |
| 2026-09-29 | 1.3800 | 1.6700 | 1.3800 | 1.6000 | +16.788% | 358,044 | -22.500% | |
| 2026-09-28 | 1.4700 | 1.4700 | 1.3600 | 1.3700 | -7.119% | 63,366 | -9.489% | |
| 2026-09-25 | 1.5100 | 1.5200 | 1.4400 | 1.4750 | -2.318% | 33,796 | -15.932% | |
| 2026-09-24 | 1.5900 | 1.5900 | 1.4300 | 1.5100 | -7.362% | 57,501 | -17.881% | |
| 2026-09-23 | 1.7100 | 1.7500 | 1.5800 | 1.6300 | -6.322% | 198,899 | -23.926% | |
| 2026-09-22 | 1.7300 | 1.8100 | 1.6216 | 1.7400 | -0.571% | 430,308 | -28.736% | |
| 2026-09-21 | 1.7700 | 1.8800 | 1.7000 | 1.7500 | -6.412% | 165,901 | -29.143% | 1-for-23 split |
| 2026-09-18 | 1.8101 | 1.8699 | 1.6790 | 1.8699 | +1.625% | 183,083 | -33.686% | |
| 2026-09-17 | 1.7710 | 2.0677 | 1.7710 | 1.8400 | -5.882% | 332,795 | -32.609% | |
| 2026-09-16 | 1.8515 | 2.0700 | 1.7365 | 1.9550 | +5.328% | 1,342,205 | -36.573% | |
| 2026-09-15 | 1.8308 | 1.9504 | 1.6491 | 1.8561 | -16.373% | 490,495 | -33.193% | |
| 2026-09-14 | 2.5645 | 2.9440 | 2.0240 | 2.2195 | +5.811% | 8,479,726 | -44.132% | |
| 2026-09-11 | 2.0010 | 3.2200 | 1.9780 | 2.0976 | +2.472% | 1,988,466 | -40.885% | |
| 2026-09-10 | 1.9780 | 2.1390 | 1.7710 | 2.0470 | -8.247% | 2,156,656 | -39.424% | |
| 2026-09-09 | 2.4610 | 2.4610 | 2.1965 | 2.2310 | -16.379% | 170,240 | -44.420% | |
| 2026-09-08 | 2.7140 | 2.7370 | 2.6450 | 2.6680 | -2.685% | 37,425 | -53.523% | |
| 2026-09-04 | 2.7807 | 2.8267 | 2.7071 | 2.7416 | -1.406% | 32,048 | -54.771% | |
| 2026-09-03 | 2.8221 | 2.8221 | 2.7301 | 2.7807 | -0.983% | 31,548 | -55.407% | |
| 2026-09-02 | 2.6910 | 2.9210 | 2.6795 | 2.8083 | +2.864% | 99,366 | -55.845% | |
| 2026-09-01 | 2.6910 | 2.7600 | 2.6910 | 2.7301 | -0.336% | 12,311 | -54.580% | |
| 2026-08-31 | 2.7600 | 2.7830 | 2.6542 | 2.7393 | -3.952% | 40,484 | -54.733% | |
| 2026-08-28 | 2.8129 | 2.8980 | 2.7209 | 2.8520 | +1.473% | 120,585 | -56.522% | |
| 2026-08-27 | 2.7784 | 2.8290 | 2.7025 | 2.8106 | +3.297% | 38,097 | -55.881% | |
| 2026-08-26 | 2.7692 | 2.7991 | 2.6910 | 2.7209 | -3.033% | 25,132 | -54.427% | |
| 2026-08-25 | 2.6565 | 2.8060 | 2.6565 | 2.8060 | +2.521% | 90,033 | -55.809% | |
| 2026-08-24 | 2.6772 | 2.8290 | 2.6220 | 2.7370 | -0.833% | 36,102 | -54.695% | |
| 2026-08-21 | 2.8014 | 2.8014 | 2.6611 | 2.7600 | -1.072% | 34,027 | -55.072% | |
| 2026-08-20 | 2.7048 | 2.8290 | 2.6680 | 2.7899 | +2.797% | 127,448 | -55.554% | |
| 2026-08-19 | 2.7209 | 2.7370 | 2.5760 | 2.7140 | -1.255% | 38,105 | -54.311% | |
| 2026-08-18 | 2.6565 | 2.7485 | 2.6036 | 2.7485 | +0.336% | 22,912 | -54.884% | |
| 2026-08-17 | 2.5530 | 2.8060 | 2.5530 | 2.7393 | -2.377% | 32,459 | -54.733% | |
| 2026-08-14 | 2.6404 | 2.8290 | 2.5990 | 2.8060 | +2.521% | 91,056 | -55.809% | |
| 2026-08-13 | 2.7554 | 2.9394 | 2.6013 | 2.7370 | -0.833% | 133,962 | -54.695% | |
| 2026-08-12 | 2.9877 | 2.9877 | 2.5990 | 2.7600 | -20.000% | 386,973 | -55.072% | |
| 2026-08-11 | 3.6616 | 4.2550 | 3.2729 | 3.4500 | -32.826% | 5,474,086 | -64.058% | |
| 2026-08-10 | 5.0301 | 5.3820 | 4.8507 | 5.1359 | -1.456% | 4,971 | -75.856% | |
| 2026-08-07 | 5.1129 | 5.2900 | 4.9519 | 5.2118 | -1.048% | 1,769 | -76.208% | |
| 2026-08-06 | 5.3452 | 5.5200 | 5.0577 | 5.2670 | -6.531% | 2,368 | -76.457% | |
| 2026-08-05 | 5.7270 | 5.7270 | 5.3360 | 5.6350 | +1.407% | 604 | -77.995% | |
| 2026-08-04 | 5.7500 | 5.9938 | 5.2923 | 5.5568 | +0.709% | 3,047 | -77.685% | |
| 2026-08-03 | 5.3728 | 5.6465 | 5.3682 | 5.5177 | -2.201% | 638 | -77.527% | |
| 2026-07-31 | 5.2900 | 5.7040 | 5.0600 | 5.6419 | +6.652% | 3,404 | -78.022% | |
| 2026-07-30 | 5.2877 | 5.2923 | 5.0646 | 5.2900 | +0.043% | 1,005 | -76.560% | |
| 2026-07-29 | 4.9680 | 5.4832 | 4.9473 | 5.2877 | +2.178% | 7,288 | -76.549% | |
| 2026-07-28 | 5.2670 | 5.6327 | 5.0600 | 5.1750 | +3.353% | 1,514 | -76.039% | |
| 2026-07-27 | 4.8530 | 5.3153 | 4.8530 | 5.0071 | +0.461% | 650 | -75.235% | |
| 2026-07-24 | 5.0140 | 5.3774 | 4.7840 | 4.9841 | -3.560% | 4,589 | -75.121% | |
| 2026-07-23 | 5.2900 | 5.5200 | 5.0600 | 5.1681 | +0.492% | 11,554 | -76.007% | |
| 2026-07-22 | 5.2440 | 5.6350 | 4.8530 | 5.1428 | -3.621% | 9,692 | -75.889% | |
| 2026-07-21 | 5.7477 | 5.8650 | 4.6920 | 5.3360 | -6.489% | 11,209 | -76.762% | |
| 2026-07-20 | 5.9800 | 6.1824 | 5.5683 | 5.7063 | -7.770% | 5,368 | -78.270% | |
| 2026-07-17 | 5.8558 | 6.2077 | 5.4487 | 6.1870 | +5.822% | 5,308 | -79.958% | |
| 2026-07-16 | 5.8857 | 5.8857 | 5.4234 | 5.8466 | -7.564% | 5,789 | -78.791% | |
| 2026-07-15 | 6.1272 | 6.3986 | 5.2302 | 6.3250 | +0.146% | 190,181 | -80.395% | |
| 2026-07-14 | 5.8650 | 6.3158 | 5.6350 | 6.3158 | +6.848% | 12,043 | -80.367% | |
| 2026-07-13 | 5.9455 | 6.1456 | 5.4648 | 5.9110 | -4.674% | 2,326 | -79.022% | |
| 2026-07-10 | 6.3480 | 6.3848 | 5.9800 | 6.2008 | -2.671% | 6,034 | -80.003% | |
| 2026-07-09 | 6.9069 | 7.1254 | 6.2100 | 6.3710 | -7.358% | 5,043 | -80.537% | |
| 2026-07-08 | 6.4400 | 6.8770 | 6.3273 | 6.8770 | +5.579% | 2,098 | -81.969% | |
| 2026-07-07 | 6.7620 | 6.8770 | 6.2491 | 6.5136 | +0.675% | 10,531 | -80.963% | |
| 2026-07-06 | 6.7597 | 8.0339 | 6.4400 | 6.4699 | +4.185% | 190,530 | -80.834% | |
| 2026-07-02 | 7.8614 | 8.3513 | 4.3700 | 6.2100 | -21.006% | 18,120 | -80.032% | |
| 2026-07-01 | 7.9350 | 8.6917 | 7.6153 | 7.8614 | -2.815% | 5,273 | -84.227% | |
| 2026-06-30 | 8.5928 | 8.8642 | 8.0707 | 8.0891 | -7.690% | 2,276 | -84.671% | |
| 2026-06-29 | 8.6342 | 8.9010 | 8.5100 | 8.7630 | -1.550% | 1,913 | -85.850% | |
| 2026-06-26 | 8.1190 | 9.4300 | 7.9695 | 8.9010 | +9.632% | 14,138 | -86.069% | |
| 2026-06-25 | 8.5790 | 8.7423 | 7.8200 | 8.1190 | -5.108% | 8,477 | -84.727% | |
| 2026-06-24 | 8.7400 | 9.1264 | 8.5100 | 8.5560 | -3.125% | 4,983 | -85.507% | |
| 2026-06-23 | 8.9976 | 9.5933 | 8.7423 | 8.8320 | -4.880% | 32,709 | -85.960% | |
| 2026-06-22 | 10.0050 | 10.4650 | 9.2483 | 9.2851 | -2.488% | 13,711 | -86.645% | |
| 2026-06-18 | 8.9838 | 9.8900 | 8.7745 | 9.5220 | +8.519% | 17,760 | -86.978% | |
| 2026-06-17 | 8.7400 | 9.4300 | 8.5100 | 8.7745 | +0.580% | 18,516 | -85.868% | |
| 2026-06-16 | 9.1770 | 9.7290 | 8.5123 | 8.7239 | -2.992% | 15,176 | -85.786% | |
| 2026-06-15 | 8.9240 | 9.2322 | 8.5330 | 8.9930 | -1.759% | 21,917 | -86.211% | |
| 2026-06-12 | 9.1563 | 9.8900 | 8.9700 | 9.1540 | -3.934% | 20,581 | -86.454% | |
| 2026-06-11 | 9.6600 | 9.7750 | 9.4300 | 9.5289 | -3.651% | 10,400 | -86.987% | |
| 2026-06-10 | 9.7175 | 10.5593 | 9.5657 | 9.8900 | -4.018% | 12,625 | -87.462% | |
| 2026-06-09 | 11.2677 | 11.3160 | 10.0809 | 10.3040 | -8.590% | 18,462 | -87.966% | |
| 2026-06-08 | 10.5823 | 13.2664 | 10.5800 | 11.2723 | -5.768% | 17,734 | -89.000% | |
| 2026-06-05 | 12.4200 | 13.0663 | 9.6692 | 11.9623 | -15.002% | 50,829 | -89.634% | |
| 2026-06-04 | 12.9375 | 14.9477 | 12.9375 | 14.0737 | -12.486% | 19,037 | -91.189% | |
| 2026-06-03 | 14.5843 | 16.0816 | 11.7300 | 16.0816 | -0.129% | 31,622 | -92.289% | |
| 2026-06-02 | 15.4100 | 16.7394 | 14.2600 | 16.1023 | -2.479% | 28,921 | -92.299% | |
| 2026-06-01 | 16.1000 | 16.5232 | 14.9500 | 16.5117 | -14.024% | 47,251 | -92.490% | |
| 2026-05-29 | 20.4677 | 20.7000 | 15.9160 | 19.2050 | +3.086% | 132,460 | -93.543% | |
| 2026-05-28 | 13.1652 | 18.9750 | 13.0180 | 18.6300 | -3.006% | 213,482 | -93.344% | |
| 2026-05-27 | 24.1500 | 26.2200 | 17.1189 | 19.2073 | +8.426% | 2,552,250 | -93.544% | |
| 2026-05-26 | 16.4542 | 24.1500 | 15.4146 | 17.7146 | +72.652% | 13,308,320 | -93.000% | |
| 2026-05-22 | 7.7165 | 10.5800 | 7.5946 | 10.2603 | +29.304% | 145,826 | -87.915% | |
| 2026-05-21 | 7.0748 | 8.0500 | 6.5688 | 7.9350 | +13.300% | 78,934 | -84.373% | |
| 2026-05-20 | 8.2133 | 15.6009 | 5.4050 | 7.0035 | -9.885% | 974,410 | -82.295% | |
| 2026-05-19 | 6.3779 | 8.0500 | 6.3710 | 7.7717 | +6.392% | 12,141 | -84.045% | |
| 2026-05-18 | 8.4456 | 8.4732 | 6.7022 | 7.3048 | 0.000% | 12,085 | -83.025% |