LINKBANCORP, Inc. (LNKB)
NASDAQ: LNKB · Real-Time Price · USD
8.18
-0.03 (-0.37%)
Mar 20, 2026, 4:00 PM EDT - Market closed
LINKBANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.21 | 8.37 | 8.09 | 8.18 | 8.18 | -0.37% | 267,421 |
| Mar 19, 2026 | 8.30 | 8.30 | 8.07 | 8.21 | 8.21 | 0.86% | 124,613 |
| Mar 18, 2026 | 8.27 | 8.33 | 8.14 | 8.14 | 8.14 | -2.51% | 135,431 |
| Mar 17, 2026 | 8.47 | 8.60 | 8.33 | 8.35 | 8.35 | -1.18% | 141,474 |
| Mar 16, 2026 | 8.39 | 8.52 | 8.36 | 8.45 | 8.45 | 2.05% | 112,982 |
| Mar 13, 2026 | 8.42 | 8.42 | 8.27 | 8.28 | 8.28 | -0.36% | 79,812 |
| Mar 12, 2026 | 8.26 | 8.34 | 8.14 | 8.31 | 8.31 | -0.48% | 93,308 |
| Mar 11, 2026 | 8.41 | 8.45 | 8.30 | 8.35 | 8.35 | -1.42% | 66,246 |
| Mar 10, 2026 | 8.35 | 8.66 | 8.35 | 8.47 | 8.47 | 0.36% | 137,587 |
| Mar 9, 2026 | 8.40 | 8.49 | 8.22 | 8.44 | 8.44 | -0.47% | 103,789 |
| Mar 6, 2026 | 8.37 | 8.51 | 8.29 | 8.48 | 8.48 | -1.17% | 111,750 |
| Mar 5, 2026 | 8.63 | 8.79 | 8.52 | 8.58 | 8.58 | -2.05% | 91,608 |
| Mar 4, 2026 | 8.89 | 8.92 | 8.75 | 8.76 | 8.76 | -0.57% | 109,934 |
| Mar 3, 2026 | 8.67 | 8.86 | 8.56 | 8.81 | 8.81 | -0.23% | 103,767 |
| Mar 2, 2026 | 8.58 | 8.88 | 8.58 | 8.83 | 8.83 | 2.08% | 171,141 |
| Feb 27, 2026 | 8.88 | 8.88 | 8.60 | 8.65 | 8.65 | -4.42% | 147,588 |
| Feb 26, 2026 | 9.00 | 9.10 | 8.89 | 9.05 | 8.98 | 0.67% | 107,412 |
| Feb 25, 2026 | 8.87 | 9.01 | 8.79 | 8.99 | 8.92 | 2.16% | 148,766 |
| Feb 24, 2026 | 8.79 | 8.92 | 8.75 | 8.80 | 8.73 | -0.11% | 76,932 |
| Feb 23, 2026 | 9.22 | 9.29 | 8.78 | 8.81 | 8.74 | -4.76% | 185,687 |
| Feb 20, 2026 | 9.15 | 9.28 | 9.02 | 9.25 | 9.17 | 1.65% | 119,268 |
| Feb 19, 2026 | 9.11 | 9.13 | 8.98 | 9.10 | 9.02 | -0.55% | 142,626 |
| Feb 18, 2026 | 9.48 | 9.59 | 9.12 | 9.15 | 9.07 | -2.66% | 184,803 |
| Feb 17, 2026 | 9.24 | 9.42 | 9.20 | 9.40 | 9.32 | 1.95% | 87,408 |
| Feb 13, 2026 | 9.19 | 9.31 | 9.03 | 9.22 | 9.14 | 0.66% | 103,568 |
| Feb 12, 2026 | 9.31 | 9.31 | 9.09 | 9.16 | 9.08 | -1.19% | 184,724 |
| Feb 11, 2026 | 9.43 | 9.49 | 9.27 | 9.27 | 9.19 | -0.86% | 190,616 |
| Feb 10, 2026 | 9.38 | 9.39 | 9.30 | 9.35 | 9.27 | - | 153,749 |
| Feb 9, 2026 | 9.31 | 9.42 | 9.26 | 9.35 | 9.27 | 0.65% | 170,823 |
| Feb 6, 2026 | 9.25 | 9.38 | 9.25 | 9.29 | 9.21 | 0.76% | 264,685 |
| Feb 5, 2026 | 9.17 | 9.30 | 9.16 | 9.22 | 9.14 | 0.11% | 186,384 |
| Feb 4, 2026 | 9.11 | 9.25 | 9.08 | 9.21 | 9.13 | 1.88% | 357,718 |
| Feb 3, 2026 | 8.99 | 9.13 | 8.90 | 9.04 | 8.97 | 1.35% | 258,894 |
| Feb 2, 2026 | 8.79 | 9.00 | 8.78 | 8.92 | 8.85 | 1.94% | 205,528 |
| Jan 30, 2026 | 8.54 | 8.78 | 8.54 | 8.75 | 8.68 | 1.98% | 392,735 |
| Jan 29, 2026 | 8.52 | 8.61 | 8.46 | 8.58 | 8.51 | 1.42% | 130,482 |
| Jan 28, 2026 | 8.50 | 8.77 | 8.44 | 8.46 | 8.39 | -0.82% | 74,671 |
| Jan 27, 2026 | 8.52 | 8.69 | 8.47 | 8.53 | 8.46 | -0.81% | 105,831 |
| Jan 26, 2026 | 8.65 | 8.66 | 8.49 | 8.60 | 8.53 | - | 77,402 |
| Jan 23, 2026 | 8.98 | 9.00 | 8.54 | 8.60 | 8.53 | -4.12% | 67,938 |
| Jan 22, 2026 | 8.84 | 8.98 | 8.82 | 8.97 | 8.90 | 1.93% | 289,879 |
| Jan 21, 2026 | 8.53 | 8.83 | 8.53 | 8.80 | 8.73 | 3.41% | 326,616 |
| Jan 20, 2026 | 8.67 | 8.81 | 8.48 | 8.51 | 8.44 | -1.85% | 134,159 |
| Jan 16, 2026 | 8.70 | 8.85 | 8.65 | 8.67 | 8.60 | -0.57% | 81,820 |
| Jan 15, 2026 | 8.64 | 8.77 | 8.64 | 8.72 | 8.65 | 1.75% | 183,299 |
| Jan 14, 2026 | 8.50 | 8.61 | 8.49 | 8.57 | 8.50 | 0.82% | 77,401 |
| Jan 13, 2026 | 8.41 | 8.69 | 8.39 | 8.50 | 8.43 | 0.71% | 128,254 |
| Jan 12, 2026 | 8.39 | 8.55 | 8.35 | 8.44 | 8.37 | 0.36% | 116,852 |
| Jan 9, 2026 | 8.59 | 8.66 | 8.39 | 8.41 | 8.34 | -1.98% | 156,579 |
| Jan 8, 2026 | 8.25 | 8.65 | 8.25 | 8.58 | 8.51 | 3.87% | 254,985 |