LINKBANCORP, Inc. (LNKB)
NASDAQ: LNKB · Real-Time Price · USD
7.02
-0.01 (-0.14%)
Nov 3, 2025, 4:00 PM EST - Market closed
LINKBANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.03 | 7.16 | 6.98 | 7.00 | 7.00 | -0.43% | 102,677 |
| Oct 31, 2025 | 6.91 | 7.05 | 6.91 | 7.03 | 7.03 | 0.86% | 25,014 |
| Oct 30, 2025 | 6.92 | 7.05 | 6.92 | 6.97 | 6.97 | -0.29% | 67,026 |
| Oct 29, 2025 | 6.98 | 7.10 | 6.90 | 6.99 | 6.99 | - | 57,617 |
| Oct 28, 2025 | 6.94 | 7.09 | 6.83 | 6.99 | 6.99 | 2.04% | 52,805 |
| Oct 27, 2025 | 6.99 | 7.06 | 6.85 | 6.85 | 6.85 | -2.14% | 136,005 |
| Oct 24, 2025 | 7.06 | 7.16 | 6.98 | 7.00 | 7.00 | 0.29% | 48,340 |
| Oct 23, 2025 | 7.00 | 7.07 | 6.96 | 6.98 | 6.98 | -0.29% | 24,394 |
| Oct 22, 2025 | 7.13 | 7.38 | 6.90 | 7.00 | 7.00 | -2.37% | 272,684 |
| Oct 21, 2025 | 6.99 | 7.22 | 6.99 | 7.17 | 7.17 | 2.72% | 24,484 |
| Oct 20, 2025 | 6.90 | 7.02 | 6.90 | 6.98 | 6.98 | 0.72% | 74,864 |
| Oct 17, 2025 | 6.94 | 7.04 | 6.90 | 6.93 | 6.93 | -0.14% | 72,081 |
| Oct 16, 2025 | 7.19 | 7.25 | 6.90 | 6.94 | 6.94 | -3.48% | 80,480 |
| Oct 15, 2025 | 7.21 | 7.25 | 7.00 | 7.19 | 7.19 | -0.28% | 959,737 |
| Oct 14, 2025 | 6.99 | 7.25 | 6.99 | 7.21 | 7.21 | 1.98% | 42,427 |
| Oct 13, 2025 | 7.02 | 7.07 | 6.96 | 7.07 | 7.07 | 1.29% | 40,628 |
| Oct 10, 2025 | 7.04 | 7.12 | 6.98 | 6.98 | 6.98 | -0.71% | 62,139 |
| Oct 9, 2025 | 6.98 | 7.08 | 6.98 | 7.03 | 7.03 | -0.42% | 40,148 |
| Oct 8, 2025 | 7.01 | 7.10 | 7.00 | 7.06 | 7.06 | 0.28% | 36,449 |
| Oct 7, 2025 | 7.17 | 7.28 | 7.04 | 7.04 | 7.04 | -1.54% | 34,845 |
| Oct 6, 2025 | 7.07 | 7.18 | 7.04 | 7.15 | 7.15 | 1.56% | 63,228 |
| Oct 3, 2025 | 7.06 | 7.25 | 7.02 | 7.04 | 7.04 | -0.14% | 23,123 |
| Oct 2, 2025 | 7.01 | 7.07 | 6.93 | 7.05 | 7.05 | 0.28% | 46,497 |
| Oct 1, 2025 | 7.05 | 7.37 | 6.92 | 7.03 | 7.03 | -1.40% | 80,194 |
| Sep 30, 2025 | 7.01 | 7.21 | 7.01 | 7.13 | 7.13 | 1.13% | 85,942 |
| Sep 29, 2025 | 7.29 | 7.30 | 7.04 | 7.05 | 7.05 | -3.69% | 38,133 |
| Sep 26, 2025 | 7.31 | 7.40 | 7.28 | 7.32 | 7.32 | 0.27% | 33,793 |
| Sep 25, 2025 | 7.34 | 7.40 | 7.27 | 7.30 | 7.30 | -1.08% | 28,922 |
| Sep 24, 2025 | 7.38 | 7.43 | 7.25 | 7.38 | 7.38 | 0.54% | 39,048 |
| Sep 23, 2025 | 7.40 | 7.40 | 7.27 | 7.34 | 7.34 | -0.14% | 359,080 |
| Sep 22, 2025 | 7.36 | 7.48 | 7.28 | 7.35 | 7.35 | - | 31,681 |
| Sep 19, 2025 | 7.36 | 7.50 | 7.26 | 7.35 | 7.35 | - | 164,027 |
| Sep 18, 2025 | 7.29 | 7.53 | 7.23 | 7.35 | 7.35 | 1.66% | 40,757 |
| Sep 17, 2025 | 7.20 | 7.53 | 7.20 | 7.23 | 7.23 | - | 28,359 |
| Sep 16, 2025 | 7.31 | 7.31 | 7.19 | 7.23 | 7.23 | -1.23% | 14,299 |
| Sep 15, 2025 | 7.21 | 7.38 | 7.13 | 7.32 | 7.32 | 2.38% | 37,802 |
| Sep 12, 2025 | 7.24 | 7.24 | 7.09 | 7.15 | 7.15 | -1.11% | 29,127 |
| Sep 11, 2025 | 7.19 | 7.30 | 7.03 | 7.23 | 7.23 | 0.28% | 27,417 |
| Sep 10, 2025 | 7.16 | 7.21 | 7.12 | 7.21 | 7.21 | 0.42% | 17,851 |
| Sep 9, 2025 | 7.23 | 7.23 | 7.09 | 7.18 | 7.18 | -0.55% | 16,437 |
| Sep 8, 2025 | 7.17 | 7.23 | 7.17 | 7.22 | 7.22 | 0.14% | 10,973 |
| Sep 5, 2025 | 7.25 | 7.26 | 7.10 | 7.21 | 7.21 | -0.41% | 14,701 |
| Sep 4, 2025 | 7.21 | 7.37 | 7.13 | 7.24 | 7.24 | 1.12% | 25,240 |
| Sep 3, 2025 | 7.15 | 7.46 | 7.12 | 7.16 | 7.16 | -0.42% | 37,493 |
| Sep 2, 2025 | 7.19 | 7.43 | 7.17 | 7.19 | 7.19 | -1.24% | 28,640 |
| Aug 29, 2025 | 7.34 | 7.38 | 7.27 | 7.28 | 7.28 | -1.09% | 19,346 |
| Aug 28, 2025 | 7.48 | 7.48 | 7.35 | 7.36 | 7.29 | -0.54% | 16,080 |
| Aug 27, 2025 | 7.39 | 7.48 | 7.37 | 7.40 | 7.33 | - | 76,017 |
| Aug 26, 2025 | 7.21 | 7.51 | 7.21 | 7.40 | 7.33 | 2.28% | 136,824 |
| Aug 25, 2025 | 7.36 | 7.45 | 7.20 | 7.24 | 7.16 | -2.23% | 21,892 |