LINKBANCORP, Inc. (LNKB)
NASDAQ: LNKB · Real-Time Price · USD
7.46
+0.25 (3.47%)
Jun 27, 2025, 4:00 PM - Market closed
LINKBANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.21 | 7.59 | 7.21 | 7.46 | 7.46 | 3.47% | 320,415 |
| 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 |
| Jun 4, 2025 | 6.75 | 6.85 | 6.67 | 6.83 | 6.83 | -0.44% | 30,358 |
| Jun 3, 2025 | 6.75 | 6.87 | 6.67 | 6.86 | 6.86 | 1.18% | 45,338 |
| Jun 2, 2025 | 6.85 | 6.85 | 6.66 | 6.78 | 6.78 | -1.02% | 38,424 |
| May 30, 2025 | 6.77 | 6.95 | 6.65 | 6.85 | 6.85 | 0.74% | 52,890 |
| May 29, 2025 | 6.83 | 6.92 | 6.64 | 6.80 | 6.73 | -0.29% | 80,014 |
| May 28, 2025 | 6.81 | 6.84 | 6.73 | 6.82 | 6.75 | 0.44% | 36,080 |
| May 27, 2025 | 6.93 | 6.93 | 6.65 | 6.79 | 6.72 | -1.31% | 47,627 |
| May 23, 2025 | 6.73 | 6.90 | 6.73 | 6.88 | 6.81 | 0.44% | 23,639 |
| May 22, 2025 | 6.84 | 6.97 | 6.84 | 6.85 | 6.78 | -1.30% | 16,971 |
| May 21, 2025 | 7.07 | 7.11 | 6.87 | 6.94 | 6.87 | -3.48% | 41,915 |
| May 20, 2025 | 7.21 | 7.23 | 7.13 | 7.19 | 7.11 | -0.14% | 24,206 |
| May 19, 2025 | 7.14 | 7.22 | 7.14 | 7.20 | 7.12 | 1.27% | 17,414 |
| May 16, 2025 | 7.08 | 7.22 | 7.08 | 7.11 | 7.03 | 0.42% | 34,024 |
| May 15, 2025 | 7.14 | 7.27 | 7.08 | 7.08 | 7.00 | -0.84% | 29,808 |
| May 14, 2025 | 7.33 | 7.37 | 7.14 | 7.14 | 7.06 | -3.38% | 23,119 |
| May 13, 2025 | 7.23 | 7.43 | 7.23 | 7.39 | 7.31 | 1.93% | 21,985 |
| May 12, 2025 | 7.07 | 7.28 | 7.07 | 7.25 | 7.17 | 3.72% | 44,949 |
| May 9, 2025 | 7.12 | 7.16 | 6.99 | 6.99 | 6.91 | -1.69% | 15,484 |
| May 8, 2025 | 6.86 | 7.14 | 6.83 | 7.11 | 7.03 | 3.80% | 54,060 |
| May 7, 2025 | 6.80 | 6.86 | 6.77 | 6.85 | 6.78 | 0.88% | 36,216 |
| May 6, 2025 | 6.71 | 6.80 | 6.68 | 6.79 | 6.72 | -0.15% | 28,386 |
| May 5, 2025 | 6.74 | 6.86 | 6.72 | 6.80 | 6.73 | -0.87% | 54,111 |
| May 2, 2025 | 6.82 | 6.92 | 6.75 | 6.86 | 6.79 | 1.03% | 31,178 |
| May 1, 2025 | 6.91 | 6.91 | 6.71 | 6.79 | 6.72 | -3.28% | 40,799 |
| Apr 30, 2025 | 6.63 | 7.04 | 6.60 | 7.02 | 6.94 | 4.15% | 44,085 |
| Apr 29, 2025 | 6.58 | 6.80 | 6.49 | 6.74 | 6.67 | 2.43% | 19,653 |
| Apr 28, 2025 | 6.50 | 6.60 | 6.44 | 6.58 | 6.51 | 0.46% | 32,764 |
| Apr 25, 2025 | 6.49 | 6.58 | 6.47 | 6.55 | 6.48 | -1.06% | 28,394 |
| Apr 24, 2025 | 6.64 | 6.70 | 6.53 | 6.62 | 6.55 | -0.90% | 29,152 |
| Apr 23, 2025 | 6.88 | 7.05 | 6.62 | 6.68 | 6.61 | -0.89% | 26,904 |
| Apr 22, 2025 | 6.46 | 6.81 | 6.45 | 6.74 | 6.67 | 4.50% | 29,454 |
| Apr 21, 2025 | 6.37 | 6.49 | 6.30 | 6.45 | 6.38 | 0.16% | 29,677 |
| Apr 17, 2025 | 6.41 | 6.57 | 6.37 | 6.44 | 6.37 | 0.16% | 32,463 |
| Apr 16, 2025 | 6.36 | 6.52 | 6.29 | 6.43 | 6.36 | 1.10% | 35,756 |