LINKBANCORP, Inc. (LNKB)
NASDAQ: LNKB · Real-Time Price · USD
7.03
-0.16 (-2.23%)
May 21, 2025, 11:35 AM - Market open
LINKBANCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 7.07 | 7.11 | 7.07 | 7.07 | - | -1.67% | 1,096 |
| May 20, 2025 | 7.21 | 7.23 | 7.13 | 7.19 | 7.19 | -0.14% | 24,206 |
| May 19, 2025 | 7.14 | 7.22 | 7.14 | 7.20 | 7.20 | 1.27% | 17,414 |
| May 16, 2025 | 7.08 | 7.22 | 7.08 | 7.11 | 7.11 | 0.42% | 34,024 |
| May 15, 2025 | 7.14 | 7.27 | 7.08 | 7.08 | 7.08 | -0.84% | 29,808 |
| May 14, 2025 | 7.33 | 7.37 | 7.14 | 7.14 | 7.14 | -3.38% | 23,119 |
| May 13, 2025 | 7.23 | 7.43 | 7.23 | 7.39 | 7.39 | 1.93% | 21,985 |
| May 12, 2025 | 7.07 | 7.28 | 7.07 | 7.25 | 7.25 | 3.72% | 44,949 |
| May 9, 2025 | 7.12 | 7.16 | 6.99 | 6.99 | 6.99 | -1.69% | 15,484 |
| May 8, 2025 | 6.86 | 7.14 | 6.83 | 7.11 | 7.11 | 3.80% | 54,060 |
| May 7, 2025 | 6.80 | 6.86 | 6.77 | 6.85 | 6.85 | 0.88% | 36,216 |
| May 6, 2025 | 6.71 | 6.80 | 6.68 | 6.79 | 6.79 | -0.15% | 28,386 |
| May 5, 2025 | 6.74 | 6.86 | 6.72 | 6.80 | 6.80 | -0.87% | 54,111 |
| May 2, 2025 | 6.82 | 6.92 | 6.75 | 6.86 | 6.86 | 1.03% | 31,178 |
| May 1, 2025 | 6.91 | 6.91 | 6.71 | 6.79 | 6.79 | -3.28% | 40,799 |
| Apr 30, 2025 | 6.63 | 7.04 | 6.60 | 7.02 | 7.02 | 4.15% | 44,085 |
| Apr 29, 2025 | 6.58 | 6.80 | 6.49 | 6.74 | 6.74 | 2.43% | 19,653 |
| Apr 28, 2025 | 6.50 | 6.60 | 6.44 | 6.58 | 6.58 | 0.46% | 32,764 |
| Apr 25, 2025 | 6.49 | 6.58 | 6.47 | 6.55 | 6.55 | -1.06% | 28,394 |
| Apr 24, 2025 | 6.64 | 6.70 | 6.53 | 6.62 | 6.62 | -0.90% | 29,152 |
| Apr 23, 2025 | 6.88 | 7.05 | 6.62 | 6.68 | 6.68 | -0.89% | 26,904 |
| Apr 22, 2025 | 6.46 | 6.81 | 6.45 | 6.74 | 6.74 | 4.50% | 29,454 |
| Apr 21, 2025 | 6.37 | 6.49 | 6.30 | 6.45 | 6.45 | 0.16% | 29,677 |
| Apr 17, 2025 | 6.41 | 6.57 | 6.37 | 6.44 | 6.44 | 0.16% | 32,463 |
| Apr 16, 2025 | 6.36 | 6.52 | 6.29 | 6.43 | 6.43 | 1.10% | 35,756 |
| Apr 15, 2025 | 6.27 | 6.54 | 6.27 | 6.36 | 6.36 | 0.47% | 50,379 |
| Apr 14, 2025 | 6.47 | 6.52 | 6.10 | 6.33 | 6.33 | -1.25% | 82,829 |
| Apr 11, 2025 | 6.39 | 6.54 | 6.27 | 6.41 | 6.41 | 0.63% | 18,597 |
| Apr 10, 2025 | 6.60 | 6.70 | 6.24 | 6.37 | 6.37 | -5.63% | 54,856 |
| Apr 9, 2025 | 6.28 | 7.47 | 6.20 | 6.75 | 6.75 | 5.63% | 86,160 |
| Apr 8, 2025 | 6.80 | 6.87 | 6.33 | 6.39 | 6.39 | -4.48% | 38,576 |
| Apr 7, 2025 | 6.37 | 6.91 | 6.23 | 6.69 | 6.69 | 2.14% | 51,573 |
| Apr 4, 2025 | 6.64 | 6.78 | 6.09 | 6.55 | 6.55 | -2.96% | 107,319 |
| Apr 3, 2025 | 6.90 | 6.97 | 6.65 | 6.75 | 6.75 | -5.86% | 48,543 |
| Apr 2, 2025 | 6.74 | 7.18 | 6.74 | 7.17 | 7.17 | 6.22% | 46,107 |
| Apr 1, 2025 | 6.75 | 7.00 | 6.75 | 6.75 | 6.75 | -0.44% | 42,430 |
| Mar 31, 2025 | 6.83 | 6.98 | 6.77 | 6.78 | 6.78 | -1.74% | 74,823 |
| 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 |