LINKBANCORP, Inc. (LNKB)
NASDAQ: LNKB · Real-Time Price · USD
7.05
-0.27 (-3.69%)
Sep 29, 2025, 4:00 PM EDT - Market closed
LINKBANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.29 | 7.30 | 7.04 | 7.05 | 7.05 | -3.69% | 38,133 |
| Sep 26, 2025 | 7.31 | 7.40 | 7.28 | 7.32 | 7.32 | 0.27% | 33,793 |
| Sep 25, 2025 | 7.34 | 7.40 | 7.27 | 7.30 | 7.30 | -1.08% | 28,922 |
| Sep 24, 2025 | 7.38 | 7.43 | 7.25 | 7.38 | 7.38 | 0.54% | 39,048 |
| Sep 23, 2025 | 7.40 | 7.40 | 7.27 | 7.34 | 7.34 | -0.14% | 359,080 |
| Sep 22, 2025 | 7.36 | 7.48 | 7.28 | 7.35 | 7.35 | - | 31,681 |
| Sep 19, 2025 | 7.36 | 7.50 | 7.26 | 7.35 | 7.35 | - | 164,027 |
| Sep 18, 2025 | 7.29 | 7.53 | 7.23 | 7.35 | 7.35 | 1.66% | 40,757 |
| Sep 17, 2025 | 7.20 | 7.53 | 7.20 | 7.23 | 7.23 | - | 28,359 |
| Sep 16, 2025 | 7.31 | 7.31 | 7.19 | 7.23 | 7.23 | -1.23% | 14,299 |
| Sep 15, 2025 | 7.21 | 7.38 | 7.13 | 7.32 | 7.32 | 2.38% | 37,802 |
| Sep 12, 2025 | 7.24 | 7.24 | 7.09 | 7.15 | 7.15 | -1.11% | 29,127 |
| Sep 11, 2025 | 7.19 | 7.30 | 7.03 | 7.23 | 7.23 | 0.28% | 27,417 |
| Sep 10, 2025 | 7.16 | 7.21 | 7.12 | 7.21 | 7.21 | 0.42% | 17,851 |
| Sep 9, 2025 | 7.23 | 7.23 | 7.09 | 7.18 | 7.18 | -0.55% | 16,437 |
| Sep 8, 2025 | 7.17 | 7.23 | 7.17 | 7.22 | 7.22 | 0.14% | 10,973 |
| Sep 5, 2025 | 7.25 | 7.26 | 7.10 | 7.21 | 7.21 | -0.41% | 14,701 |
| Sep 4, 2025 | 7.21 | 7.37 | 7.13 | 7.24 | 7.24 | 1.12% | 25,240 |
| Sep 3, 2025 | 7.15 | 7.46 | 7.12 | 7.16 | 7.16 | -0.42% | 37,493 |
| Sep 2, 2025 | 7.19 | 7.43 | 7.17 | 7.19 | 7.19 | -1.24% | 28,640 |
| Aug 29, 2025 | 7.34 | 7.38 | 7.27 | 7.28 | 7.28 | -1.09% | 19,346 |
| Aug 28, 2025 | 7.48 | 7.48 | 7.35 | 7.36 | 7.29 | -0.54% | 16,080 |
| Aug 27, 2025 | 7.39 | 7.48 | 7.37 | 7.40 | 7.33 | - | 76,017 |
| Aug 26, 2025 | 7.21 | 7.51 | 7.21 | 7.40 | 7.33 | 2.28% | 136,824 |
| Aug 25, 2025 | 7.36 | 7.45 | 7.20 | 7.24 | 7.16 | -2.23% | 21,892 |
| Aug 22, 2025 | 7.24 | 7.45 | 7.24 | 7.40 | 7.33 | 3.35% | 107,483 |
| Aug 21, 2025 | 7.11 | 7.22 | 7.11 | 7.16 | 7.09 | -0.28% | 17,808 |
| Aug 20, 2025 | 7.14 | 7.25 | 7.07 | 7.18 | 7.11 | 1.13% | 25,126 |
| Aug 19, 2025 | 7.18 | 7.19 | 7.10 | 7.10 | 7.03 | -0.70% | 15,200 |
| Aug 18, 2025 | 7.05 | 7.24 | 7.00 | 7.15 | 7.08 | 0.56% | 22,618 |
| Aug 15, 2025 | 7.25 | 7.25 | 7.07 | 7.11 | 7.04 | -1.11% | 22,023 |
| Aug 14, 2025 | 7.38 | 7.38 | 7.13 | 7.19 | 7.12 | -3.23% | 32,101 |
| Aug 13, 2025 | 7.33 | 7.45 | 7.30 | 7.43 | 7.35 | 2.20% | 23,636 |
| Aug 12, 2025 | 6.89 | 7.53 | 6.84 | 7.27 | 7.20 | 6.52% | 92,223 |
| Aug 11, 2025 | 6.81 | 6.92 | 6.80 | 6.83 | 6.76 | 0.22% | 26,923 |
| Aug 8, 2025 | 6.81 | 6.88 | 6.76 | 6.81 | 6.74 | 0.89% | 20,586 |
| Aug 7, 2025 | 6.85 | 6.90 | 6.75 | 6.75 | 6.68 | -1.46% | 32,201 |
| Aug 6, 2025 | 6.78 | 6.91 | 6.75 | 6.85 | 6.78 | 0.74% | 24,709 |
| Aug 5, 2025 | 6.76 | 6.92 | 6.67 | 6.80 | 6.73 | 0.74% | 47,053 |
| Aug 4, 2025 | 6.71 | 6.81 | 6.62 | 6.75 | 6.68 | 0.75% | 36,971 |
| Aug 1, 2025 | 6.94 | 6.94 | 6.57 | 6.70 | 6.63 | -2.62% | 63,612 |
| Jul 31, 2025 | 7.00 | 7.03 | 6.72 | 6.88 | 6.81 | -2.55% | 39,652 |
| Jul 30, 2025 | 7.31 | 7.50 | 6.97 | 7.06 | 6.99 | -1.26% | 42,493 |
| Jul 29, 2025 | 7.38 | 7.38 | 7.12 | 7.15 | 7.08 | -2.32% | 15,292 |
| Jul 28, 2025 | 7.37 | 7.38 | 7.26 | 7.32 | 7.25 | -0.27% | 28,247 |
| Jul 25, 2025 | 7.30 | 7.46 | 7.30 | 7.34 | 7.27 | 0.41% | 15,944 |
| Jul 24, 2025 | 7.56 | 7.56 | 7.31 | 7.31 | 7.24 | -3.18% | 22,958 |
| Jul 23, 2025 | 7.59 | 7.62 | 7.45 | 7.55 | 7.47 | 0.67% | 34,695 |
| Jul 22, 2025 | 7.46 | 7.72 | 7.40 | 7.50 | 7.42 | 1.35% | 91,922 |
| Jul 21, 2025 | 7.33 | 7.50 | 7.26 | 7.40 | 7.33 | 1.09% | 44,395 |