LINKBANCORP, Inc. (LNKB)
NASDAQ: LNKB · Real-Time Price · USD
7.58
+0.25 (3.41%)
Nov 22, 2024, 4:00 PM EST - Market closed
LINKBANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.36 | 7.66 | 7.36 | 7.58 | 7.58 | 3.41% | 38,158 |
| Nov 21, 2024 | 7.28 | 7.49 | 7.18 | 7.33 | 7.33 | 1.59% | 58,406 |
| Nov 20, 2024 | 7.15 | 7.26 | 7.12 | 7.22 | 7.22 | 0.35% | 21,728 |
| Nov 19, 2024 | 7.14 | 7.22 | 6.98 | 7.19 | 7.19 | -0.42% | 36,165 |
| Nov 18, 2024 | 7.19 | 7.27 | 7.16 | 7.22 | 7.22 | 0.84% | 23,223 |
| Nov 15, 2024 | 7.31 | 7.31 | 7.05 | 7.16 | 7.16 | -1.78% | 38,710 |
| Nov 14, 2024 | 7.45 | 7.48 | 7.24 | 7.29 | 7.29 | -0.82% | 30,128 |
| Nov 13, 2024 | 7.50 | 7.50 | 7.34 | 7.35 | 7.35 | -0.81% | 25,633 |
| Nov 12, 2024 | 7.57 | 7.58 | 7.27 | 7.41 | 7.41 | -1.85% | 49,177 |
| Nov 11, 2024 | 7.55 | 7.59 | 7.43 | 7.55 | 7.55 | 1.62% | 51,985 |
| Nov 8, 2024 | 7.28 | 7.43 | 7.14 | 7.43 | 7.43 | 2.06% | 42,582 |
| Nov 7, 2024 | 7.55 | 7.56 | 7.21 | 7.28 | 7.28 | -3.58% | 68,111 |
| Nov 6, 2024 | 7.20 | 7.73 | 7.19 | 7.55 | 7.55 | 7.24% | 174,335 |
| Nov 5, 2024 | 6.73 | 7.16 | 6.73 | 7.04 | 7.04 | 3.38% | 35,521 |
| Nov 4, 2024 | 7.05 | 7.05 | 6.77 | 6.81 | 6.81 | -3.27% | 39,010 |
| Nov 1, 2024 | 7.17 | 7.30 | 7.02 | 7.04 | 7.04 | -1.74% | 43,037 |
| Oct 31, 2024 | 6.99 | 7.25 | 6.94 | 7.17 | 7.17 | 3.09% | 46,162 |
| Oct 30, 2024 | 6.67 | 7.00 | 6.54 | 6.95 | 6.95 | 4.67% | 57,076 |
| Oct 29, 2024 | 6.55 | 6.68 | 6.55 | 6.64 | 6.64 | 1.37% | 26,568 |
| Oct 28, 2024 | 6.56 | 6.62 | 6.51 | 6.55 | 6.55 | 1.08% | 32,137 |
| Oct 25, 2024 | 6.51 | 6.61 | 6.45 | 6.48 | 6.48 | 1.25% | 19,813 |
| Oct 24, 2024 | 6.49 | 6.50 | 6.40 | 6.40 | 6.40 | -1.08% | 17,885 |
| Oct 23, 2024 | 6.33 | 6.48 | 6.31 | 6.47 | 6.47 | 2.70% | 18,750 |
| Oct 22, 2024 | 6.36 | 6.36 | 6.21 | 6.30 | 6.30 | -0.32% | 24,325 |
| Oct 21, 2024 | 6.41 | 6.44 | 6.32 | 6.32 | 6.32 | -1.25% | 16,829 |
| Oct 18, 2024 | 6.49 | 6.56 | 6.38 | 6.40 | 6.40 | -2.14% | 25,801 |
| Oct 17, 2024 | 6.65 | 6.65 | 6.48 | 6.54 | 6.54 | -1.36% | 23,423 |
| Oct 16, 2024 | 6.48 | 6.65 | 6.48 | 6.63 | 6.63 | 3.59% | 41,744 |
| Oct 15, 2024 | 6.36 | 6.68 | 6.36 | 6.40 | 6.40 | - | 51,254 |
| Oct 14, 2024 | 6.39 | 6.54 | 6.39 | 6.40 | 6.40 | -0.93% | 25,414 |
| Oct 11, 2024 | 6.26 | 6.47 | 6.26 | 6.46 | 6.46 | 3.69% | 15,028 |
| Oct 10, 2024 | 6.27 | 6.27 | 6.16 | 6.23 | 6.23 | -0.32% | 25,142 |
| Oct 9, 2024 | 6.29 | 6.39 | 6.25 | 6.25 | 6.25 | -0.32% | 19,983 |
| Oct 8, 2024 | 6.37 | 6.37 | 6.27 | 6.27 | 6.27 | -1.42% | 27,973 |
| Oct 7, 2024 | 6.42 | 6.43 | 6.35 | 6.36 | 6.36 | -0.78% | 15,406 |
| Oct 4, 2024 | 6.30 | 6.46 | 6.28 | 6.41 | 6.41 | 3.72% | 19,161 |
| Oct 3, 2024 | 6.25 | 6.29 | 6.17 | 6.18 | 6.18 | -1.12% | 28,636 |
| Oct 2, 2024 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.95% | 27,202 |
| Oct 1, 2024 | 6.40 | 6.44 | 6.31 | 6.31 | 6.31 | -1.56% | 40,468 |
| Sep 30, 2024 | 6.39 | 6.46 | 6.38 | 6.41 | 6.41 | -0.31% | 29,535 |
| Sep 27, 2024 | 6.33 | 6.43 | 6.25 | 6.43 | 6.43 | 1.90% | 28,099 |
| Sep 26, 2024 | 6.47 | 6.49 | 6.31 | 6.31 | 6.31 | -1.71% | 50,820 |
| Sep 25, 2024 | 6.48 | 6.51 | 6.38 | 6.42 | 6.42 | -1.38% | 20,464 |
| Sep 24, 2024 | 6.49 | 6.55 | 6.45 | 6.51 | 6.51 | 0.31% | 38,809 |
| Sep 23, 2024 | 6.71 | 6.71 | 6.47 | 6.49 | 6.49 | -2.70% | 51,627 |
| Sep 20, 2024 | 6.46 | 6.75 | 6.40 | 6.67 | 6.67 | 2.30% | 252,139 |
| Sep 19, 2024 | 6.54 | 6.55 | 6.45 | 6.52 | 6.52 | 1.72% | 51,882 |
| Sep 18, 2024 | 6.33 | 6.60 | 6.33 | 6.41 | 6.41 | - | 38,670 |
| Sep 17, 2024 | 6.37 | 6.60 | 6.32 | 6.41 | 6.41 | 0.16% | 55,903 |
| Sep 16, 2024 | 6.41 | 6.43 | 6.33 | 6.40 | 6.40 | - | 30,380 |
| Sep 13, 2024 | 6.40 | 6.40 | 6.31 | 6.40 | 6.40 | 1.27% | 30,966 |
| Sep 12, 2024 | 6.10 | 6.35 | 6.08 | 6.32 | 6.32 | 4.29% | 66,960 |
| Sep 11, 2024 | 6.15 | 6.18 | 6.00 | 6.06 | 6.06 | -1.94% | 93,126 |
| Sep 10, 2024 | 6.28 | 6.31 | 6.15 | 6.18 | 6.18 | -1.28% | 46,353 |
| Sep 9, 2024 | 6.15 | 6.34 | 6.11 | 6.26 | 6.26 | 1.79% | 35,979 |
| Sep 6, 2024 | 6.18 | 6.29 | 6.10 | 6.15 | 6.15 | - | 78,288 |
| Sep 5, 2024 | 6.17 | 6.21 | 6.15 | 6.15 | 6.15 | - | 43,501 |
| Sep 4, 2024 | 6.17 | 6.31 | 6.12 | 6.15 | 6.15 | 0.16% | 77,605 |
| Sep 3, 2024 | 6.20 | 6.28 | 6.12 | 6.14 | 6.14 | -2.38% | 106,337 |
| Aug 30, 2024 | 6.35 | 6.35 | 6.18 | 6.29 | 6.29 | -1.10% | 47,243 |
| Aug 29, 2024 | 6.36 | 6.43 | 6.31 | 6.36 | 6.29 | - | 69,337 |
| Aug 28, 2024 | 6.43 | 6.45 | 6.33 | 6.36 | 6.29 | -0.93% | 35,437 |
| Aug 27, 2024 | 6.73 | 6.76 | 6.36 | 6.42 | 6.34 | -5.31% | 54,968 |
| Aug 26, 2024 | 6.54 | 6.80 | 6.41 | 6.78 | 6.70 | 4.63% | 164,083 |
| Aug 23, 2024 | 6.33 | 6.55 | 6.27 | 6.48 | 6.40 | 2.69% | 54,688 |
| Aug 22, 2024 | 6.36 | 6.37 | 6.30 | 6.31 | 6.24 | -0.79% | 19,369 |
| Aug 21, 2024 | 6.35 | 6.40 | 6.28 | 6.36 | 6.29 | 0.63% | 10,166 |
| Aug 20, 2024 | 6.49 | 6.51 | 6.28 | 6.32 | 6.25 | -2.62% | 17,859 |
| Aug 19, 2024 | 6.39 | 6.55 | 6.30 | 6.49 | 6.41 | 1.88% | 19,477 |
| Aug 16, 2024 | 6.34 | 6.42 | 6.26 | 6.37 | 6.30 | 0.31% | 17,064 |
| Aug 15, 2024 | 6.33 | 6.40 | 6.26 | 6.35 | 6.28 | 2.09% | 41,276 |
| Aug 14, 2024 | 6.21 | 6.26 | 6.10 | 6.22 | 6.15 | 0.48% | 44,111 |
| Aug 13, 2024 | 6.32 | 6.32 | 6.15 | 6.19 | 6.12 | -1.28% | 33,182 |
| Aug 12, 2024 | 6.25 | 6.30 | 6.24 | 6.27 | 6.20 | 0.32% | 40,874 |
| Aug 9, 2024 | 6.39 | 6.39 | 6.21 | 6.25 | 6.18 | -2.19% | 28,002 |
| Aug 8, 2024 | 6.34 | 6.39 | 6.34 | 6.39 | 6.32 | 1.75% | 18,798 |
| Aug 7, 2024 | 6.53 | 6.53 | 6.25 | 6.28 | 6.21 | -2.33% | 50,832 |
| Aug 6, 2024 | 6.35 | 6.43 | 6.21 | 6.43 | 6.35 | 1.26% | 83,956 |
| Aug 5, 2024 | 6.71 | 6.71 | 6.13 | 6.35 | 6.28 | -5.37% | 103,476 |
| Aug 2, 2024 | 6.87 | 7.00 | 6.70 | 6.71 | 6.63 | -4.42% | 55,626 |
| Aug 1, 2024 | 7.30 | 7.30 | 6.86 | 7.02 | 6.94 | -3.70% | 60,552 |
| Jul 31, 2024 | 7.01 | 7.29 | 7.00 | 7.29 | 7.20 | 3.99% | 55,244 |
| Jul 30, 2024 | 7.08 | 7.08 | 6.77 | 7.01 | 6.93 | -0.99% | 121,449 |
| Jul 29, 2024 | 7.49 | 7.49 | 7.05 | 7.08 | 7.00 | -4.19% | 65,379 |
| Jul 26, 2024 | 7.49 | 7.50 | 7.29 | 7.39 | 7.30 | -0.14% | 47,040 |
| Jul 25, 2024 | 7.48 | 7.57 | 7.39 | 7.40 | 7.31 | -0.80% | 67,274 |
| Jul 24, 2024 | 7.47 | 7.50 | 7.33 | 7.46 | 7.37 | 0.13% | 78,192 |
| Jul 23, 2024 | 7.26 | 7.48 | 7.26 | 7.45 | 7.36 | 1.92% | 89,948 |
| Jul 22, 2024 | 7.10 | 7.31 | 7.10 | 7.31 | 7.22 | 2.52% | 95,734 |
| Jul 19, 2024 | 7.27 | 7.30 | 7.09 | 7.13 | 7.05 | -1.66% | 75,354 |
| Jul 18, 2024 | 7.46 | 7.51 | 7.20 | 7.25 | 7.17 | -2.82% | 67,518 |
| Jul 17, 2024 | 7.21 | 7.50 | 7.21 | 7.46 | 7.37 | 3.32% | 92,965 |
| Jul 16, 2024 | 7.00 | 7.24 | 6.71 | 7.22 | 7.14 | 3.59% | 116,174 |
| Jul 15, 2024 | 6.61 | 7.00 | 6.61 | 6.97 | 6.89 | 7.23% | 140,762 |
| Jul 12, 2024 | 6.46 | 6.71 | 6.40 | 6.50 | 6.42 | 1.40% | 171,906 |
| Jul 11, 2024 | 6.38 | 6.47 | 6.32 | 6.41 | 6.33 | 2.40% | 102,973 |
| Jul 10, 2024 | 6.26 | 6.37 | 6.24 | 6.26 | 6.19 | 0.32% | 51,964 |
| Jul 9, 2024 | 6.34 | 6.44 | 6.22 | 6.24 | 6.17 | -2.50% | 67,118 |
| Jul 8, 2024 | 6.32 | 6.44 | 6.32 | 6.40 | 6.33 | 1.43% | 119,643 |
| Jul 5, 2024 | 6.26 | 6.34 | 6.21 | 6.31 | 6.24 | 0.16% | 44,099 |