Link Real Estate Investment Trust
LKREF · OTC
Market closed$5.30$0.00 (0.00%)After hours $5.30 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | — |
| July 15, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | — |
| July 14, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | — |
| July 14, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | — |
| July 14, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | — |
| July 13, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | — |
| July 10, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | — |
| July 10, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1.42K |
| July 10, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | — |
| July 10, 2026 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | — |
| July 9, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | — |
| July 8, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | — |
| July 8, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | — |
| July 7, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | — |
| July 7, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | — |
| July 7, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | — |
| July 6, 2026 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | — |
| July 2, 2026 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | — |
| July 2, 2026 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | — |
| July 2, 2026 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | — |
| July 1, 2026 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | — |
| June 30, 2026 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | — |
| June 29, 2026 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | — |
| June 29, 2026 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | — |
| June 26, 2026 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | — |
| June 25, 2026 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | — |
| June 25, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | — |
| June 25, 2026 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | — |
| June 25, 2026 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | — |
| June 24, 2026 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | — |
| June 23, 2026 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | — |
| June 22, 2026 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | — |
| June 22, 2026 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 183.00 |
| June 18, 2026 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | — |
| June 18, 2026 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | — |
| June 17, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | — |
| June 17, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | — |
| June 17, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | — |
| June 17, 2026 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | — |
| June 16, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | — |
| June 16, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | — |
| June 15, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | — |
| June 12, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | — |
| June 11, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | — |
| June 10, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | — |
| June 9, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | — |
| June 8, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | — |
| June 8, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | — |
| June 8, 2026 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | — |
| June 5, 2026 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | — |
| June 5, 2026 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | — |
| June 4, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | — |
| June 4, 2026 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | — |
| June 3, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | — |
| June 3, 2026 | $4.55 | $4.78 | $4.55 | $4.78 | $4.78 | 3.38K |
| June 3, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| June 2, 2026 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | — |
| June 1, 2026 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | — |
| June 1, 2026 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | — |
| June 1, 2026 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | — |
| May 29, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | — |
| May 29, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 1.92K |
| May 28, 2026 | $4.93 | $5.20 | $4.93 | $5.20 | $5.20 | — |
| May 28, 2026 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | — |
| May 28, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 5.31K |
| May 27, 2026 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | — |
| May 26, 2026 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | — |
| May 22, 2026 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | — |
| May 21, 2026 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | — |
| May 21, 2026 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 2.93K |
| May 21, 2026 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | — |
| May 20, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| May 19, 2026 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | — |
| May 18, 2026 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | — |
| May 18, 2026 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 843.00 |
| May 15, 2026 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | — |
| May 15, 2026 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 700.00 |
| May 14, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | — |
| May 13, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | — |
| May 13, 2026 | $5.33 | $5.36 | $5.33 | $5.36 | $5.36 | — |
| May 12, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | — |
| May 11, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | — |
| May 11, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | — |
| May 8, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | — |
| May 8, 2026 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 245.00 |
| May 6, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | — |
| May 5, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | — |
| May 5, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 2.97K |
| May 4, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | — |
| April 30, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | — |
| April 29, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | — |
| April 28, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | — |
| April 27, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | — |
| April 24, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | — |
| April 23, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | — |
| April 22, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | — |
| April 22, 2026 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | — |
| April 21, 2026 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | — |
| April 21, 2026 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | — |
| April 21, 2026 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | — |
| April 20, 2026 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | — |