LINKBANCORP, Inc. (LNKB)
NASDAQ: LNKB · Real-Time Price · USD
6.90
-0.16 (-2.27%)
Mar 28, 2025, 4:00 PM EDT - Market closed
LINKBANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.27% | 12,021 |
| Mar 27, 2025 | 6.98 | 7.06 | 6.98 | 7.06 | 7.06 | 1.88% | 13,982 |
| Mar 26, 2025 | 7.00 | 7.02 | 6.93 | 6.93 | 6.93 | -0.57% | 22,598 |
| Mar 25, 2025 | 7.01 | 7.03 | 6.92 | 6.97 | 6.97 | -1.13% | 27,508 |
| Mar 24, 2025 | 6.91 | 7.06 | 6.85 | 7.05 | 7.05 | 3.37% | 29,354 |
| Mar 21, 2025 | 6.79 | 6.83 | 6.75 | 6.82 | 6.82 | -0.44% | 85,622 |
| Mar 20, 2025 | 6.87 | 6.90 | 6.85 | 6.85 | 6.85 | -0.44% | 23,975 |
| Mar 19, 2025 | 6.86 | 6.95 | 6.86 | 6.88 | 6.88 | 0.58% | 24,541 |
| Mar 18, 2025 | 6.79 | 6.89 | 6.73 | 6.84 | 6.84 | 0.59% | 75,724 |
| Mar 17, 2025 | 6.91 | 7.15 | 6.78 | 6.80 | 6.80 | -1.45% | 20,743 |
| Mar 14, 2025 | 6.76 | 7.05 | 6.76 | 6.90 | 6.90 | 3.14% | 59,470 |
| Mar 13, 2025 | 6.87 | 7.10 | 6.69 | 6.69 | 6.69 | -1.62% | 81,373 |
| Mar 12, 2025 | 6.87 | 6.94 | 6.75 | 6.80 | 6.80 | -0.58% | 110,887 |
| Mar 11, 2025 | 6.79 | 6.92 | 6.75 | 6.84 | 6.84 | 0.44% | 36,633 |
| Mar 10, 2025 | 6.87 | 6.95 | 6.77 | 6.81 | 6.81 | -1.87% | 39,821 |
| Mar 7, 2025 | 7.00 | 7.16 | 6.93 | 6.94 | 6.94 | -2.39% | 88,341 |
| Mar 6, 2025 | 7.08 | 7.14 | 7.06 | 7.11 | 7.11 | -0.84% | 17,083 |
| Mar 5, 2025 | 7.24 | 7.36 | 7.09 | 7.17 | 7.17 | -1.24% | 39,632 |
| Mar 4, 2025 | 7.40 | 7.40 | 7.19 | 7.26 | 7.26 | -2.42% | 25,304 |
| Mar 3, 2025 | 7.61 | 7.68 | 7.42 | 7.44 | 7.44 | -2.36% | 81,881 |
| Feb 28, 2025 | 7.47 | 7.62 | 7.47 | 7.62 | 7.62 | 1.20% | 60,798 |
| Feb 27, 2025 | 7.36 | 7.56 | 7.36 | 7.53 | 7.46 | 1.62% | 36,496 |
| Feb 26, 2025 | 7.50 | 7.56 | 7.38 | 7.41 | 7.34 | -1.20% | 42,714 |
| Feb 25, 2025 | 7.42 | 7.60 | 7.41 | 7.50 | 7.43 | 0.40% | 42,680 |
| Feb 24, 2025 | 7.20 | 7.50 | 7.20 | 7.47 | 7.40 | 4.33% | 47,220 |
| Feb 21, 2025 | 7.41 | 7.41 | 7.15 | 7.16 | 7.09 | -2.59% | 46,485 |
| Feb 20, 2025 | 7.60 | 7.60 | 7.35 | 7.35 | 7.28 | -3.67% | 11,408 |
| Feb 19, 2025 | 7.82 | 7.89 | 7.48 | 7.63 | 7.56 | -2.43% | 178,508 |
| Feb 18, 2025 | 7.39 | 7.82 | 7.39 | 7.82 | 7.74 | 4.83% | 88,787 |
| Feb 14, 2025 | 7.43 | 7.55 | 7.40 | 7.46 | 7.39 | 0.67% | 43,630 |
| Feb 13, 2025 | 7.44 | 7.44 | 7.32 | 7.41 | 7.34 | - | 25,890 |
| Feb 12, 2025 | 7.39 | 7.50 | 7.34 | 7.41 | 7.34 | -1.33% | 19,892 |
| Feb 11, 2025 | 7.31 | 7.56 | 7.31 | 7.51 | 7.44 | 2.32% | 19,180 |
| Feb 10, 2025 | 7.36 | 7.38 | 7.27 | 7.34 | 7.27 | 0.27% | 56,489 |
| Feb 7, 2025 | 7.32 | 7.37 | 7.26 | 7.32 | 7.25 | -0.27% | 29,784 |
| Feb 6, 2025 | 7.31 | 7.36 | 7.24 | 7.34 | 7.27 | -0.14% | 36,306 |
| Feb 5, 2025 | 7.41 | 7.41 | 7.32 | 7.35 | 7.28 | -0.68% | 27,512 |
| Feb 4, 2025 | 7.04 | 7.40 | 7.04 | 7.40 | 7.33 | 4.23% | 33,238 |
| Feb 3, 2025 | 7.02 | 7.25 | 7.02 | 7.10 | 7.03 | 0.42% | 37,852 |
| Jan 31, 2025 | 7.12 | 7.20 | 7.03 | 7.07 | 7.00 | -0.70% | 37,608 |
| Jan 30, 2025 | 7.10 | 7.18 | 6.87 | 7.12 | 7.05 | 1.71% | 43,393 |
| Jan 29, 2025 | 7.22 | 7.22 | 6.94 | 7.00 | 6.93 | -2.78% | 33,477 |
| Jan 28, 2025 | 7.15 | 7.34 | 7.08 | 7.20 | 7.13 | 1.41% | 44,228 |
| Jan 27, 2025 | 7.13 | 7.22 | 7.02 | 7.10 | 7.03 | -0.14% | 35,342 |
| Jan 24, 2025 | 7.14 | 7.19 | 7.11 | 7.11 | 7.04 | -0.70% | 26,654 |
| Jan 23, 2025 | 7.40 | 7.43 | 7.16 | 7.16 | 7.09 | -2.98% | 31,980 |
| Jan 22, 2025 | 7.38 | 7.41 | 7.26 | 7.38 | 7.31 | -1.60% | 48,253 |
| Jan 21, 2025 | 7.35 | 7.54 | 7.31 | 7.50 | 7.43 | 3.02% | 33,973 |
| Jan 17, 2025 | 7.28 | 7.33 | 7.21 | 7.28 | 7.21 | 0.41% | 20,158 |
| Jan 16, 2025 | 7.16 | 7.25 | 7.04 | 7.25 | 7.18 | 0.14% | 82,005 |