LINKBANCORP, Inc. (LNKB)
NASDAQ: LNKB · Real-Time Price · USD
7.72
-0.05 (-0.64%)
Dec 5, 2025, 4:00 PM EST - Market closed
LINKBANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.84 | 7.98 | 7.69 | 7.72 | 7.72 | -0.64% | 88,249 |
| Dec 4, 2025 | 7.81 | 7.99 | 7.59 | 7.77 | 7.77 | 0.39% | 175,983 |
| Dec 3, 2025 | 7.68 | 7.79 | 7.60 | 7.74 | 7.74 | 1.71% | 115,320 |
| Dec 2, 2025 | 7.69 | 7.77 | 7.59 | 7.61 | 7.61 | -0.13% | 141,202 |
| Dec 1, 2025 | 7.59 | 7.67 | 7.58 | 7.62 | 7.62 | - | 55,688 |
| Nov 28, 2025 | 7.63 | 7.79 | 7.57 | 7.62 | 7.62 | -0.65% | 65,351 |
| Nov 26, 2025 | 7.40 | 7.80 | 7.37 | 7.67 | 7.60 | 3.23% | 569,240 |
| Nov 25, 2025 | 7.38 | 7.50 | 7.32 | 7.43 | 7.36 | 1.09% | 70,573 |
| Nov 24, 2025 | 7.47 | 7.47 | 7.29 | 7.35 | 7.28 | -1.74% | 45,920 |
| Nov 21, 2025 | 7.19 | 7.54 | 7.19 | 7.48 | 7.41 | 4.03% | 69,413 |
| Nov 20, 2025 | 7.32 | 7.45 | 7.07 | 7.19 | 7.12 | -0.42% | 77,203 |
| Nov 19, 2025 | 7.29 | 7.35 | 7.17 | 7.22 | 7.15 | 0.84% | 58,620 |
| Nov 18, 2025 | 7.24 | 7.36 | 7.14 | 7.16 | 7.09 | -0.83% | 133,344 |
| Nov 17, 2025 | 7.43 | 7.44 | 7.15 | 7.22 | 7.15 | -0.41% | 285,047 |
| Nov 14, 2025 | 7.60 | 7.60 | 7.20 | 7.25 | 7.18 | -4.61% | 261,954 |
| Nov 13, 2025 | 7.71 | 7.75 | 7.52 | 7.60 | 7.53 | -1.68% | 79,578 |
| Nov 12, 2025 | 7.45 | 7.73 | 7.45 | 7.73 | 7.65 | 3.76% | 600,353 |
| Nov 11, 2025 | 7.42 | 7.48 | 7.37 | 7.45 | 7.38 | 0.81% | 20,182 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.37 | 7.39 | 7.32 | -1.34% | 27,488 |
| Nov 7, 2025 | 7.31 | 7.53 | 7.25 | 7.49 | 7.42 | 2.88% | 46,727 |
| Nov 6, 2025 | 7.21 | 7.32 | 7.12 | 7.28 | 7.21 | 1.11% | 46,630 |
| Nov 5, 2025 | 7.04 | 7.20 | 6.99 | 7.20 | 7.13 | 2.86% | 57,820 |
| Nov 4, 2025 | 6.97 | 7.11 | 6.97 | 7.00 | 6.93 | - | 244,943 |
| Nov 3, 2025 | 7.03 | 7.16 | 6.98 | 7.00 | 6.93 | -0.43% | 102,677 |
| Oct 31, 2025 | 6.91 | 7.05 | 6.91 | 7.03 | 6.96 | 0.86% | 25,014 |
| Oct 30, 2025 | 6.92 | 7.05 | 6.92 | 6.97 | 6.90 | -0.29% | 67,026 |
| Oct 29, 2025 | 6.98 | 7.10 | 6.90 | 6.99 | 6.92 | - | 57,617 |
| Oct 28, 2025 | 6.94 | 7.09 | 6.83 | 6.99 | 6.92 | 2.04% | 52,805 |
| Oct 27, 2025 | 6.99 | 7.06 | 6.85 | 6.85 | 6.78 | -2.14% | 136,005 |
| Oct 24, 2025 | 7.06 | 7.16 | 6.98 | 7.00 | 6.93 | 0.29% | 48,340 |
| Oct 23, 2025 | 7.00 | 7.07 | 6.96 | 6.98 | 6.91 | -0.29% | 24,394 |
| Oct 22, 2025 | 7.13 | 7.38 | 6.90 | 7.00 | 6.93 | -2.37% | 272,684 |
| Oct 21, 2025 | 6.99 | 7.22 | 6.99 | 7.17 | 7.10 | 2.72% | 24,484 |
| Oct 20, 2025 | 6.90 | 7.02 | 6.90 | 6.98 | 6.91 | 0.72% | 74,864 |
| Oct 17, 2025 | 6.94 | 7.04 | 6.90 | 6.93 | 6.86 | -0.14% | 72,081 |
| Oct 16, 2025 | 7.19 | 7.25 | 6.90 | 6.94 | 6.87 | -3.48% | 80,480 |
| Oct 15, 2025 | 7.21 | 7.25 | 7.00 | 7.19 | 7.12 | -0.28% | 959,737 |
| Oct 14, 2025 | 6.99 | 7.25 | 6.99 | 7.21 | 7.14 | 1.98% | 42,427 |
| Oct 13, 2025 | 7.02 | 7.07 | 6.96 | 7.07 | 7.00 | 1.29% | 40,628 |
| Oct 10, 2025 | 7.04 | 7.12 | 6.98 | 6.98 | 6.91 | -0.71% | 62,139 |
| Oct 9, 2025 | 6.98 | 7.08 | 6.98 | 7.03 | 6.96 | -0.42% | 40,148 |
| Oct 8, 2025 | 7.01 | 7.10 | 7.00 | 7.06 | 6.99 | 0.28% | 36,449 |
| Oct 7, 2025 | 7.17 | 7.28 | 7.04 | 7.04 | 6.97 | -1.54% | 34,845 |
| Oct 6, 2025 | 7.07 | 7.18 | 7.04 | 7.15 | 7.08 | 1.56% | 63,228 |
| Oct 3, 2025 | 7.06 | 7.25 | 7.02 | 7.04 | 6.97 | -0.14% | 23,123 |
| Oct 2, 2025 | 7.01 | 7.07 | 6.93 | 7.05 | 6.98 | 0.28% | 46,497 |
| Oct 1, 2025 | 7.05 | 7.37 | 6.92 | 7.03 | 6.96 | -1.40% | 80,194 |
| Sep 30, 2025 | 7.01 | 7.21 | 7.01 | 7.13 | 7.06 | 1.13% | 85,942 |
| Sep 29, 2025 | 7.29 | 7.30 | 7.04 | 7.05 | 6.98 | -3.69% | 38,133 |
| Sep 26, 2025 | 7.31 | 7.40 | 7.28 | 7.32 | 7.25 | 0.27% | 33,793 |