LNKS(LNKS)
LNKS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $1.29 | $3.49 | $1.23 | $2.27 | 148.23M |
| 10/9/2026 | $0.84 | $0.96 | $0.84 | $0.95 | 12.35M |
| 10/8/2026 | $0.86 | $0.88 | $0.81 | $0.85 | 15,939 |
| 10/7/2026 | $0.87 | $0.92 | $0.80 | $0.88 | 62,663 |
| 10/6/2026 | $0.96 | $0.96 | $0.81 | $0.92 | 23,270 |
| 10/5/2026 | $0.96 | $1.00 | $0.96 | $0.98 | 5,600 |
| 10/2/2026 | $0.92 | $1.00 | $0.91 | $1.00 | 23,248 |
| 10/1/2026 | $0.91 | $0.98 | $0.91 | $0.92 | 7,028 |
| 9/30/2026 | $0.97 | $1.01 | $0.90 | $0.99 | 16,600 |
| 9/29/2026 | $0.93 | $0.98 | $0.93 | $0.93 | 9,900 |
| 9/28/2026 | $0.97 | $0.97 | $0.93 | $0.93 | 9,605 |
| 9/25/2026 | $0.97 | $0.99 | $0.96 | $0.97 | 6,200 |
| 9/24/2026 | $0.99 | $1.02 | $0.96 | $1.00 | 4,845 |
| 9/23/2026 | $0.99 | $1.03 | $0.99 | $1.02 | 15,936 |
| 9/22/2026 | $0.94 | $1.03 | $0.94 | $1.03 | 26,419 |
| 9/21/2026 | $0.95 | $1.02 | $0.95 | $0.95 | 14,181 |
| 9/18/2026 | $1.02 | $1.02 | $0.97 | $1.00 | 4,022 |
| 9/17/2026 | $1.02 | $1.02 | $0.95 | $1.02 | 27,648 |
| 9/16/2026 | $0.95 | $1.05 | $0.95 | $0.97 | 17,600 |
| 9/15/2026 | $0.99 | $1.00 | $0.96 | $0.96 | 15,139 |
| 9/14/2026 | $1.01 | $1.03 | $1.00 | $1.03 | 14,257 |
| 9/11/2026 | $1.02 | $1.02 | $0.96 | $1.00 | 17,633 |
| 9/10/2026 | $1.00 | $1.02 | $0.96 | $0.99 | 28,056 |
| 9/9/2026 | $0.96 | $1.01 | $0.95 | $0.98 | 35,352 |
| 9/8/2026 | $1.00 | $1.02 | $0.98 | $1.00 | 17,703 |
| 9/4/2026 | $0.89 | $1.06 | $0.89 | $1.03 | 81,910 |
| 9/3/2026 | $0.81 | $0.97 | $0.81 | $0.97 | 92,718 |
| 9/2/2026 | $0.78 | $0.86 | $0.78 | $0.86 | 19,500 |
| 9/1/2026 | $0.82 | $0.86 | $0.78 | $0.84 | 28,800 |
| 8/31/2026 | $0.82 | $0.82 | $0.77 | $0.81 | 25,970 |
| 8/28/2026 | $0.82 | $0.88 | $0.80 | $0.82 | 33,680 |
| 8/27/2026 | $0.78 | $0.84 | $0.78 | $0.84 | 20,513 |
| 8/26/2026 | $0.84 | $0.84 | $0.76 | $0.80 | 30,898 |
| 8/25/2026 | $0.88 | $0.90 | $0.81 | $0.83 | 56,106 |
| 8/24/2026 | $0.91 | $0.91 | $0.86 | $0.89 | 40,782 |
| 8/21/2026 | $0.91 | $0.93 | $0.88 | $0.92 | 27,330 |
| 8/20/2026 | $0.93 | $0.94 | $0.91 | $0.93 | 35,921 |
| 8/19/2026 | $0.99 | $0.99 | $0.86 | $0.94 | 205,800 |
| 8/18/2026 | $1.05 | $1.06 | $0.96 | $0.99 | 210,865 |
| 8/17/2026 | $1.03 | $1.24 | $0.95 | $1.09 | 594,112 |
| 8/14/2026 | $1.09 | $1.45 | $0.99 | $1.14 | 3.22M |
| 8/13/2026 | $1.07 | $1.12 | $1.02 | $1.09 | 153,934 |
| 8/12/2026 | $1.11 | $1.11 | $1.05 | $1.07 | 64,800 |
| 8/11/2026 | $1.09 | $1.16 | $1.05 | $1.12 | 137,328 |
| 8/10/2026 | $1.00 | $1.10 | $0.98 | $1.06 | 91,500 |
| 8/7/2026 | $0.98 | $1.14 | $0.94 | $1.02 | 143,743 |
| 8/6/2026 | $1.02 | $1.03 | $0.93 | $0.99 | 57,079 |
| 8/5/2026 | $1.01 | $1.11 | $1.01 | $1.05 | 128,400 |
| 8/4/2026 | $0.98 | $1.03 | $0.93 | $1.00 | 97,040 |
| 8/3/2026 | $1.05 | $1.05 | $0.93 | $0.97 | 170,500 |
| 7/31/2026 | $1.05 | $1.56 | $1.05 | $1.08 | 1.89M |
| 7/30/2026 | $1.03 | $1.06 | $1.03 | $1.04 | 26,420 |
| 7/29/2026 | $1.09 | $1.16 | $1.03 | $1.06 | 60,316 |
| 7/28/2026 | $1.19 | $1.19 | $1.12 | $1.17 | 40,671 |
| 7/27/2026 | $1.27 | $1.27 | $1.16 | $1.19 | 43,164 |
| 7/24/2026 | $1.35 | $1.35 | $1.24 | $1.24 | 40,682 |
| 7/23/2026 | $1.30 | $1.36 | $1.30 | $1.35 | 31,100 |
| 7/22/2026 | $1.33 | $1.33 | $1.27 | $1.29 | 30,917 |
| 7/21/2026 | $1.31 | $1.33 | $1.28 | $1.32 | 36,134 |
| 7/20/2026 | $1.41 | $1.41 | $1.27 | $1.27 | 31,300 |
| 7/17/2026 | $1.41 | $1.44 | $1.35 | $1.40 | 28,437 |
| 7/16/2026 | $1.35 | $1.46 | $1.34 | $1.45 | 215,500 |
| 7/15/2026 | $1.43 | $1.46 | $1.29 | $1.33 | 237,742 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
