LINKBANCORP, Inc. (LNKB)
NASDAQ: LNKB · Real-Time Price · USD
7.11
-0.08 (-1.11%)
At close: Aug 15, 2025, 4:00 PM
7.11
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT
LINKBANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.25 | 7.25 | 7.07 | 7.11 | 7.11 | -1.11% | 22,023 |
| Aug 14, 2025 | 7.38 | 7.38 | 7.13 | 7.19 | 7.19 | -3.23% | 32,101 |
| Aug 13, 2025 | 7.33 | 7.45 | 7.30 | 7.43 | 7.43 | 2.20% | 23,636 |
| Aug 12, 2025 | 6.89 | 7.53 | 6.84 | 7.27 | 7.27 | 6.52% | 92,223 |
| Aug 11, 2025 | 6.81 | 6.92 | 6.80 | 6.83 | 6.83 | 0.22% | 26,923 |
| Aug 8, 2025 | 6.81 | 6.88 | 6.76 | 6.81 | 6.81 | 0.89% | 20,586 |
| Aug 7, 2025 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | -1.46% | 32,201 |
| Aug 6, 2025 | 6.78 | 6.91 | 6.75 | 6.85 | 6.85 | 0.74% | 24,709 |
| Aug 5, 2025 | 6.76 | 6.92 | 6.67 | 6.80 | 6.80 | 0.74% | 47,053 |
| Aug 4, 2025 | 6.71 | 6.81 | 6.62 | 6.75 | 6.75 | 0.75% | 36,971 |
| Aug 1, 2025 | 6.94 | 6.94 | 6.57 | 6.70 | 6.70 | -2.62% | 63,612 |
| Jul 31, 2025 | 7.00 | 7.03 | 6.72 | 6.88 | 6.88 | -2.55% | 39,652 |
| Jul 30, 2025 | 7.31 | 7.50 | 6.97 | 7.06 | 7.06 | -1.26% | 42,493 |
| Jul 29, 2025 | 7.38 | 7.38 | 7.12 | 7.15 | 7.15 | -2.32% | 15,292 |
| Jul 28, 2025 | 7.37 | 7.38 | 7.26 | 7.32 | 7.32 | -0.27% | 28,247 |
| Jul 25, 2025 | 7.30 | 7.46 | 7.30 | 7.34 | 7.34 | 0.41% | 15,944 |
| Jul 24, 2025 | 7.56 | 7.56 | 7.31 | 7.31 | 7.31 | -3.18% | 22,958 |
| Jul 23, 2025 | 7.59 | 7.62 | 7.45 | 7.55 | 7.55 | 0.67% | 34,695 |
| Jul 22, 2025 | 7.46 | 7.72 | 7.40 | 7.50 | 7.50 | 1.35% | 91,922 |
| Jul 21, 2025 | 7.33 | 7.50 | 7.26 | 7.40 | 7.40 | 1.09% | 44,395 |
| Jul 18, 2025 | 7.52 | 7.52 | 7.31 | 7.32 | 7.32 | -1.88% | 34,906 |
| Jul 17, 2025 | 7.36 | 7.72 | 7.34 | 7.46 | 7.46 | 0.81% | 49,330 |
| Jul 16, 2025 | 7.39 | 7.42 | 7.16 | 7.40 | 7.40 | 0.95% | 45,686 |
| Jul 15, 2025 | 7.52 | 7.53 | 7.32 | 7.33 | 7.33 | -2.27% | 38,069 |
| Jul 14, 2025 | 7.38 | 7.58 | 7.38 | 7.50 | 7.50 | 1.49% | 81,030 |
| Jul 11, 2025 | 7.48 | 7.64 | 7.37 | 7.39 | 7.39 | -1.47% | 47,775 |
| Jul 10, 2025 | 7.52 | 7.66 | 7.50 | 7.50 | 7.50 | -0.27% | 49,089 |
| Jul 9, 2025 | 7.54 | 7.59 | 7.50 | 7.52 | 7.52 | -1.05% | 53,746 |
| Jul 8, 2025 | 7.39 | 7.75 | 7.39 | 7.60 | 7.60 | 2.84% | 75,310 |
| Jul 7, 2025 | 7.63 | 7.78 | 7.39 | 7.39 | 7.39 | -3.65% | 63,061 |
| Jul 3, 2025 | 7.65 | 7.71 | 7.55 | 7.67 | 7.67 | 1.86% | 46,245 |
| Jul 2, 2025 | 7.59 | 7.62 | 7.45 | 7.53 | 7.53 | 0.40% | 62,544 |
| Jul 1, 2025 | 7.29 | 7.70 | 7.29 | 7.50 | 7.50 | 2.60% | 81,760 |
| Jun 30, 2025 | 7.49 | 7.61 | 7.28 | 7.31 | 7.31 | -2.01% | 39,400 |
| Jun 27, 2025 | 7.21 | 7.59 | 7.21 | 7.46 | 7.46 | 3.47% | 320,418 |
| Jun 26, 2025 | 7.02 | 7.21 | 6.95 | 7.21 | 7.21 | 3.15% | 109,603 |
| Jun 25, 2025 | 7.05 | 7.05 | 6.67 | 6.99 | 6.99 | -1.27% | 77,634 |
| Jun 24, 2025 | 6.75 | 7.09 | 6.75 | 7.08 | 7.08 | 4.89% | 86,908 |
| Jun 23, 2025 | 6.68 | 6.75 | 6.67 | 6.75 | 6.75 | 1.35% | 78,801 |
| Jun 20, 2025 | 6.86 | 6.88 | 6.55 | 6.66 | 6.66 | -2.35% | 176,263 |
| Jun 18, 2025 | 6.78 | 6.84 | 6.70 | 6.82 | 6.82 | 0.89% | 20,666 |
| Jun 17, 2025 | 6.87 | 6.90 | 6.75 | 6.76 | 6.76 | -2.45% | 22,379 |
| Jun 16, 2025 | 6.98 | 7.04 | 6.85 | 6.93 | 6.93 | 0.58% | 28,141 |
| Jun 13, 2025 | 7.08 | 7.08 | 6.86 | 6.89 | 6.89 | -3.09% | 24,985 |
| Jun 12, 2025 | 7.12 | 7.17 | 7.02 | 7.11 | 7.11 | -0.42% | 16,760 |
| Jun 11, 2025 | 7.21 | 7.23 | 7.10 | 7.14 | 7.14 | 0.28% | 19,798 |
| Jun 10, 2025 | 7.02 | 7.12 | 7.00 | 7.12 | 7.12 | 1.42% | 30,098 |
| Jun 9, 2025 | 7.12 | 7.15 | 6.98 | 7.02 | 7.02 | -0.99% | 22,593 |
| Jun 6, 2025 | 6.91 | 7.19 | 6.91 | 7.09 | 7.09 | 3.81% | 50,649 |
| Jun 5, 2025 | 6.82 | 6.85 | 6.66 | 6.83 | 6.83 | - | 36,977 |