LINKBANCORP, Inc. (LNKB)
NASDAQ: LNKB · Real-Time Price · USD
7.50
+0.02 (0.27%)
Jan 2, 2025, 4:00 PM EST - Market closed
LINKBANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 7.53 | 7.60 | 7.43 | 7.50 | 7.50 | 0.27% | 52,620 |
| Dec 31, 2024 | 7.52 | 7.55 | 7.46 | 7.48 | 7.48 | -0.27% | 72,655 |
| Dec 30, 2024 | 7.51 | 7.55 | 7.46 | 7.50 | 7.50 | -1.19% | 44,357 |
| Dec 27, 2024 | 7.68 | 7.72 | 7.57 | 7.59 | 7.59 | -1.43% | 34,122 |
| Dec 26, 2024 | 7.65 | 7.72 | 7.58 | 7.70 | 7.70 | 1.05% | 21,187 |
| Dec 24, 2024 | 7.58 | 7.63 | 7.53 | 7.62 | 7.62 | 0.26% | 12,147 |
| Dec 23, 2024 | 7.61 | 7.67 | 7.56 | 7.60 | 7.60 | -1.55% | 39,969 |
| Dec 20, 2024 | 7.47 | 7.78 | 7.31 | 7.72 | 7.72 | 2.80% | 250,901 |
| Dec 19, 2024 | 7.49 | 7.66 | 7.40 | 7.51 | 7.51 | 0.27% | 478,441 |
| Dec 18, 2024 | 7.73 | 7.88 | 7.48 | 7.49 | 7.49 | -3.10% | 53,192 |
| Dec 17, 2024 | 7.75 | 7.88 | 7.61 | 7.73 | 7.73 | -0.90% | 45,739 |
| Dec 16, 2024 | 7.82 | 7.89 | 7.72 | 7.80 | 7.80 | 1.04% | 35,862 |
| Dec 13, 2024 | 7.76 | 7.76 | 7.67 | 7.72 | 7.72 | -0.26% | 13,575 |
| Dec 12, 2024 | 7.82 | 7.88 | 7.66 | 7.74 | 7.74 | -0.39% | 22,531 |
| Dec 11, 2024 | 7.90 | 7.90 | 7.77 | 7.77 | 7.77 | -0.64% | 57,728 |
| Dec 10, 2024 | 7.77 | 7.98 | 7.70 | 7.82 | 7.82 | 0.77% | 40,878 |
| Dec 9, 2024 | 7.64 | 7.82 | 7.56 | 7.76 | 7.76 | 1.97% | 38,037 |
| Dec 6, 2024 | 7.78 | 7.80 | 7.58 | 7.61 | 7.61 | -1.93% | 54,268 |
| Dec 5, 2024 | 7.50 | 7.86 | 7.45 | 7.76 | 7.76 | 3.47% | 87,293 |
| Dec 4, 2024 | 7.55 | 7.55 | 7.44 | 7.50 | 7.50 | -0.53% | 83,327 |
| Dec 3, 2024 | 7.47 | 7.55 | 7.43 | 7.54 | 7.54 | 1.34% | 52,369 |
| Dec 2, 2024 | 7.57 | 7.63 | 7.43 | 7.44 | 7.44 | -2.11% | 69,878 |
| Nov 29, 2024 | 7.59 | 7.61 | 7.50 | 7.60 | 7.60 | -0.26% | 23,376 |
| Nov 27, 2024 | 7.49 | 7.70 | 7.49 | 7.62 | 7.55 | 2.01% | 36,430 |
| Nov 26, 2024 | 7.59 | 7.71 | 7.46 | 7.47 | 7.40 | -2.10% | 24,859 |
| Nov 25, 2024 | 7.65 | 7.88 | 7.62 | 7.63 | 7.56 | 0.66% | 62,807 |
| Nov 22, 2024 | 7.36 | 7.66 | 7.36 | 7.58 | 7.51 | 3.41% | 38,158 |
| Nov 21, 2024 | 7.28 | 7.49 | 7.18 | 7.33 | 7.26 | 1.59% | 58,406 |
| Nov 20, 2024 | 7.15 | 7.26 | 7.12 | 7.22 | 7.14 | 0.35% | 21,728 |
| Nov 19, 2024 | 7.14 | 7.22 | 6.98 | 7.19 | 7.12 | -0.42% | 36,165 |
| Nov 18, 2024 | 7.19 | 7.27 | 7.16 | 7.22 | 7.15 | 0.84% | 23,223 |
| Nov 15, 2024 | 7.31 | 7.31 | 7.05 | 7.16 | 7.09 | -1.78% | 38,710 |
| Nov 14, 2024 | 7.45 | 7.48 | 7.24 | 7.29 | 7.22 | -0.82% | 30,128 |
| Nov 13, 2024 | 7.50 | 7.50 | 7.34 | 7.35 | 7.28 | -0.81% | 25,633 |
| Nov 12, 2024 | 7.57 | 7.58 | 7.27 | 7.41 | 7.34 | -1.85% | 49,177 |
| Nov 11, 2024 | 7.55 | 7.59 | 7.43 | 7.55 | 7.48 | 1.62% | 51,985 |
| Nov 8, 2024 | 7.28 | 7.43 | 7.14 | 7.43 | 7.36 | 2.06% | 42,582 |
| Nov 7, 2024 | 7.55 | 7.56 | 7.21 | 7.28 | 7.21 | -3.58% | 68,111 |
| Nov 6, 2024 | 7.20 | 7.73 | 7.19 | 7.55 | 7.48 | 7.24% | 174,335 |
| Nov 5, 2024 | 6.73 | 7.16 | 6.73 | 7.04 | 6.97 | 3.38% | 35,521 |
| Nov 4, 2024 | 7.05 | 7.05 | 6.77 | 6.81 | 6.74 | -3.27% | 39,010 |
| Nov 1, 2024 | 7.17 | 7.30 | 7.02 | 7.04 | 6.97 | -1.74% | 43,037 |
| Oct 31, 2024 | 6.99 | 7.25 | 6.94 | 7.17 | 7.10 | 3.09% | 46,162 |
| Oct 30, 2024 | 6.67 | 7.00 | 6.54 | 6.95 | 6.88 | 4.67% | 57,076 |
| Oct 29, 2024 | 6.55 | 6.68 | 6.55 | 6.64 | 6.58 | 1.37% | 26,568 |
| Oct 28, 2024 | 6.56 | 6.62 | 6.51 | 6.55 | 6.49 | 1.08% | 32,137 |
| Oct 25, 2024 | 6.51 | 6.61 | 6.45 | 6.48 | 6.42 | 1.25% | 19,813 |
| Oct 24, 2024 | 6.49 | 6.50 | 6.40 | 6.40 | 6.34 | -1.08% | 17,885 |
| Oct 23, 2024 | 6.33 | 6.48 | 6.31 | 6.47 | 6.41 | 2.70% | 18,750 |
| Oct 22, 2024 | 6.36 | 6.36 | 6.21 | 6.30 | 6.24 | -0.32% | 24,325 |
| Oct 21, 2024 | 6.41 | 6.44 | 6.32 | 6.32 | 6.26 | -1.25% | 16,829 |
| Oct 18, 2024 | 6.49 | 6.56 | 6.38 | 6.40 | 6.34 | -2.14% | 25,801 |
| Oct 17, 2024 | 6.65 | 6.65 | 6.48 | 6.54 | 6.48 | -1.36% | 23,423 |
| Oct 16, 2024 | 6.48 | 6.65 | 6.48 | 6.63 | 6.57 | 3.59% | 41,744 |
| Oct 15, 2024 | 6.36 | 6.68 | 6.36 | 6.40 | 6.34 | - | 51,254 |
| Oct 14, 2024 | 6.39 | 6.54 | 6.39 | 6.40 | 6.34 | -0.93% | 25,414 |
| Oct 11, 2024 | 6.26 | 6.47 | 6.26 | 6.46 | 6.40 | 3.69% | 15,028 |
| Oct 10, 2024 | 6.27 | 6.27 | 6.16 | 6.23 | 6.17 | -0.32% | 25,142 |
| Oct 9, 2024 | 6.29 | 6.39 | 6.25 | 6.25 | 6.19 | -0.32% | 19,983 |
| Oct 8, 2024 | 6.37 | 6.37 | 6.27 | 6.27 | 6.21 | -1.42% | 27,973 |
| Oct 7, 2024 | 6.42 | 6.43 | 6.35 | 6.36 | 6.30 | -0.78% | 15,406 |
| Oct 4, 2024 | 6.30 | 6.46 | 6.28 | 6.41 | 6.35 | 3.72% | 19,161 |
| Oct 3, 2024 | 6.25 | 6.29 | 6.17 | 6.18 | 6.12 | -1.12% | 28,636 |
| Oct 2, 2024 | 6.35 | 6.35 | 6.25 | 6.25 | 6.19 | -0.95% | 27,202 |
| Oct 1, 2024 | 6.40 | 6.44 | 6.31 | 6.31 | 6.25 | -1.56% | 40,468 |
| Sep 30, 2024 | 6.39 | 6.46 | 6.38 | 6.41 | 6.35 | -0.31% | 29,535 |
| Sep 27, 2024 | 6.33 | 6.43 | 6.25 | 6.43 | 6.37 | 1.90% | 28,099 |
| Sep 26, 2024 | 6.47 | 6.49 | 6.31 | 6.31 | 6.25 | -1.71% | 50,820 |
| Sep 25, 2024 | 6.48 | 6.51 | 6.38 | 6.42 | 6.36 | -1.38% | 20,464 |
| Sep 24, 2024 | 6.49 | 6.55 | 6.45 | 6.51 | 6.45 | 0.31% | 38,809 |
| Sep 23, 2024 | 6.71 | 6.71 | 6.47 | 6.49 | 6.43 | -2.70% | 51,627 |
| Sep 20, 2024 | 6.46 | 6.75 | 6.40 | 6.67 | 6.61 | 2.30% | 252,139 |
| Sep 19, 2024 | 6.54 | 6.55 | 6.45 | 6.52 | 6.46 | 1.72% | 51,882 |
| Sep 18, 2024 | 6.33 | 6.60 | 6.33 | 6.41 | 6.35 | - | 38,670 |
| Sep 17, 2024 | 6.37 | 6.60 | 6.32 | 6.41 | 6.35 | 0.16% | 55,903 |
| Sep 16, 2024 | 6.41 | 6.43 | 6.33 | 6.40 | 6.34 | - | 30,380 |
| Sep 13, 2024 | 6.40 | 6.40 | 6.31 | 6.40 | 6.34 | 1.27% | 30,966 |
| Sep 12, 2024 | 6.10 | 6.35 | 6.08 | 6.32 | 6.26 | 4.29% | 66,960 |
| Sep 11, 2024 | 6.15 | 6.18 | 6.00 | 6.06 | 6.00 | -1.94% | 93,126 |
| Sep 10, 2024 | 6.28 | 6.31 | 6.15 | 6.18 | 6.12 | -1.28% | 46,353 |
| Sep 9, 2024 | 6.15 | 6.34 | 6.11 | 6.26 | 6.20 | 1.79% | 35,979 |
| Sep 6, 2024 | 6.18 | 6.29 | 6.10 | 6.15 | 6.09 | - | 78,288 |
| Sep 5, 2024 | 6.17 | 6.21 | 6.15 | 6.15 | 6.09 | - | 43,501 |
| Sep 4, 2024 | 6.17 | 6.31 | 6.12 | 6.15 | 6.09 | 0.16% | 77,605 |
| Sep 3, 2024 | 6.20 | 6.28 | 6.12 | 6.14 | 6.08 | -2.38% | 106,337 |
| Aug 30, 2024 | 6.35 | 6.35 | 6.18 | 6.29 | 6.23 | -1.10% | 47,243 |
| Aug 29, 2024 | 6.36 | 6.43 | 6.31 | 6.36 | 6.22 | - | 69,337 |
| Aug 28, 2024 | 6.43 | 6.45 | 6.33 | 6.36 | 6.22 | -0.93% | 35,437 |
| Aug 27, 2024 | 6.73 | 6.76 | 6.36 | 6.42 | 6.28 | -5.31% | 54,968 |
| Aug 26, 2024 | 6.54 | 6.80 | 6.41 | 6.78 | 6.64 | 4.63% | 164,083 |
| Aug 23, 2024 | 6.33 | 6.55 | 6.27 | 6.48 | 6.34 | 2.69% | 54,688 |
| Aug 22, 2024 | 6.36 | 6.37 | 6.30 | 6.31 | 6.18 | -0.79% | 19,369 |
| Aug 21, 2024 | 6.35 | 6.40 | 6.28 | 6.36 | 6.22 | 0.63% | 10,166 |
| Aug 20, 2024 | 6.49 | 6.51 | 6.28 | 6.32 | 6.18 | -2.62% | 17,859 |
| Aug 19, 2024 | 6.39 | 6.55 | 6.30 | 6.49 | 6.35 | 1.88% | 19,477 |
| Aug 16, 2024 | 6.34 | 6.42 | 6.26 | 6.37 | 6.23 | 0.31% | 17,064 |
| Aug 15, 2024 | 6.33 | 6.40 | 6.26 | 6.35 | 6.21 | 2.09% | 41,276 |
| Aug 14, 2024 | 6.21 | 6.26 | 6.10 | 6.22 | 6.09 | 0.48% | 44,111 |
| Aug 13, 2024 | 6.32 | 6.32 | 6.15 | 6.19 | 6.06 | -1.28% | 33,182 |
| Aug 12, 2024 | 6.25 | 6.30 | 6.24 | 6.27 | 6.14 | 0.32% | 40,874 |