Skip to main content
UZX logo

Linkage Global Inc

UZXNASDAQConsumer DiscretionaryInternet Retail

$1.02Today:- (-)1Y −38.24%

As of Oct 26, 2026 close

Market cap
$539.90K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.24$9.59
Volume (live)
-
Avg. volume (3M)
160.31K

Linkage Global (UZX) Historical Stock Prices

Analyze Linkage Global (UZX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Linkage Global (UZX) Interactive Price Chart

Interactive historical price chart showing Linkage Global stock price movements and trends across multiple time periods.

Loading chart...

UZX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UZX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.001.051.001.011.018.13K
Oct 23, 20261.031.030.981.011.0128.21K
Oct 22, 20261.021.060.961.051.0531.61K
Oct 21, 20261.021.041.001.031.0314.49K
Oct 20, 20261.081.100.911.001.0067.37K
Oct 19, 20261.251.251.161.161.16357.42K
Oct 16, 20261.161.211.141.161.1618.60K
Oct 15, 20261.101.241.101.201.2045.48K
Oct 14, 20261.091.151.061.081.0893.40K
Oct 13, 20261.071.200.751.041.04181.57K
Oct 12, 20261.111.161.101.121.1213.73K
Oct 9, 20261.161.191.111.131.1322.45K
Oct 8, 20261.161.181.101.181.1833.86K
Oct 7, 20261.201.241.161.221.2220.82K
Oct 6, 20261.191.251.161.241.2420.90K
Oct 5, 20261.241.271.201.231.2323.79K
Oct 2, 20261.321.331.211.261.2634.68K
Oct 1, 20261.311.361.281.331.3336.89K
Sep 30, 20261.511.511.341.371.3799.39K
Sep 29, 20261.381.671.381.601.60358.04K
Sep 28, 20261.471.471.361.371.3763.37K
Sep 25, 20261.511.521.441.481.4833.80K
Sep 24, 20261.591.591.431.511.5157.50K
Sep 23, 20261.711.751.581.631.63198.90K
Sep 22, 20261.731.811.621.741.74430.31K
Sep 21, 20261.771.881.701.751.75165.90K
Sep 18, 20261.811.871.681.871.87183.08K
Sep 17, 20261.772.071.771.841.84332.79K
Sep 16, 20261.852.071.741.961.961.34M
Sep 15, 20261.831.951.651.861.86490.49K
Sep 14, 20262.562.942.022.222.228.48M
Sep 11, 20262.003.221.982.102.101.99M
Sep 10, 20261.982.141.772.052.052.16M
Sep 9, 20262.462.462.202.232.23170.24K
Sep 8, 20262.712.742.652.672.6737.42K
Sep 4, 20262.782.832.712.742.7432.05K
Sep 3, 20262.822.822.732.782.7831.55K
Sep 2, 20262.692.922.682.812.8199.36K
Sep 1, 20262.692.762.692.732.7312.31K
Aug 31, 20262.762.782.652.742.7440.48K
Aug 28, 20262.812.902.722.852.85120.58K
Aug 27, 20262.782.832.702.812.8138.10K
Aug 26, 20262.772.802.692.722.7225.13K
Aug 25, 20262.662.812.662.812.8190.03K
Aug 24, 20262.682.832.622.742.7436.10K
Aug 21, 20262.802.802.662.762.7634.03K
Aug 20, 20262.712.832.672.792.79127.45K
Aug 19, 20262.722.742.582.712.7138.10K
Aug 18, 20262.662.752.602.752.7522.91K
Aug 17, 20262.552.812.552.742.7432.46K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.