LINKBANCORP, Inc. - Common Stock (LNKB)
8.6900
+0.1700 (2.00%)
NASDAQ · Last Trade: Dec 20th, 5:14 PM EST
Historical Prices For LINKBANCORP, Inc. - Common Stock (LNKB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/19/2025 | 8.92 | 9.04 | 8.67 | 8.69 | 901,252 | 8.69 |
| 12/18/2025 | 8.45 | 8.55 | 8.41 | 8.52 | 91,165 | 8.52 |
| 12/17/2025 | 8.40 | 8.59 | 8.34 | 8.36 | 69,298 | 8.36 |
| 12/16/2025 | 8.52 | 8.65 | 8.35 | 8.41 | 106,208 | 8.41 |
| 12/15/2025 | 8.36 | 8.59 | 8.36 | 8.52 | 163,749 | 8.52 |
| 12/12/2025 | 8.11 | 8.33 | 8.08 | 8.25 | 146,093 | 8.25 |
| 12/11/2025 | 7.95 | 8.12 | 7.91 | 8.05 | 212,555 | 8.05 |
| 12/10/2025 | 7.94 | 8.02 | 7.83 | 7.95 | 214,987 | 7.95 |
| 12/09/2025 | 7.98 | 8.15 | 7.82 | 7.90 | 84,081 | 7.90 |
| 12/08/2025 | 7.80 | 8.02 | 7.76 | 8.01 | 188,076 | 8.01 |
| 12/05/2025 | 7.84 | 7.98 | 7.69 | 7.72 | 88,265 | 7.72 |
| 12/04/2025 | 7.81 | 7.99 | 7.59 | 7.77 | 175,983 | 7.77 |
| 12/03/2025 | 7.68 | 7.79 | 7.60 | 7.74 | 115,320 | 7.74 |
| 12/02/2025 | 7.69 | 7.77 | 7.59 | 7.61 | 141,202 | 7.61 |
| 12/01/2025 | 7.59 | 7.67 | 7.58 | 7.62 | 55,765 | 7.62 |
| 11/28/2025 | 7.63 | 7.79 | 7.57 | 7.62 | 65,417 | 7.62 |
| 11/26/2025 | 7.40 | 7.80 | 7.37 | 7.67 | 569,240 | 7.59 |
| 11/25/2025 | 7.38 | 7.50 | 7.32 | 7.43 | 70,573 | 7.36 |
| 11/24/2025 | 7.47 | 7.47 | 7.29 | 7.35 | 45,920 | 7.28 |
| 11/21/2025 | 7.19 | 7.54 | 7.19 | 7.48 | 69,413 | 7.41 |
| 11/20/2025 | 7.32 | 7.45 | 7.07 | 7.19 | 77,203 | 7.12 |
| 11/19/2025 | 7.28 | 7.35 | 7.17 | 7.22 | 58,620 | 7.15 |
| 11/18/2025 | 7.24 | 7.36 | 7.14 | 7.16 | 133,344 | 7.09 |
| 11/17/2025 | 7.43 | 7.44 | 7.15 | 7.22 | 285,047 | 7.15 |
| 11/14/2025 | 7.60 | 7.60 | 7.20 | 7.25 | 261,954 | 7.18 |
| 11/13/2025 | 7.71 | 7.75 | 7.52 | 7.60 | 79,576 | 7.53 |
| 11/12/2025 | 7.45 | 7.73 | 7.45 | 7.73 | 600,353 | 7.65 |
| 11/11/2025 | 7.42 | 7.48 | 7.37 | 7.45 | 20,182 | 7.38 |
| 11/10/2025 | 7.50 | 7.50 | 7.37 | 7.39 | 27,488 | 7.32 |
| 11/07/2025 | 7.31 | 7.53 | 7.25 | 7.49 | 46,727 | 7.42 |
| 11/06/2025 | 7.21 | 7.32 | 7.12 | 7.28 | 46,630 | 7.21 |
| 11/05/2025 | 7.04 | 7.20 | 6.99 | 7.20 | 57,820 | 7.13 |
| 11/04/2025 | 6.97 | 7.11 | 6.97 | 7.00 | 244,943 | 6.93 |
| 11/03/2025 | 7.03 | 7.16 | 6.98 | 7.00 | 102,677 | 6.93 |
| 10/31/2025 | 6.91 | 7.05 | 6.91 | 7.03 | 25,014 | 6.96 |
| 10/30/2025 | 6.92 | 7.05 | 6.92 | 6.97 | 67,026 | 6.90 |
| 10/29/2025 | 6.98 | 7.10 | 6.90 | 6.99 | 57,617 | 6.92 |
| 10/28/2025 | 6.94 | 7.08 | 6.83 | 6.99 | 52,805 | 6.92 |
| 10/27/2025 | 6.99 | 7.06 | 6.85 | 6.85 | 136,005 | 6.78 |
| 10/24/2025 | 7.06 | 7.16 | 6.98 | 7.00 | 48,340 | 6.93 |
| 10/23/2025 | 7.00 | 7.07 | 6.96 | 6.98 | 24,394 | 6.91 |
| 10/22/2025 | 7.13 | 7.38 | 6.90 | 7.00 | 272,684 | 6.93 |
| 10/21/2025 | 6.99 | 7.22 | 6.99 | 7.17 | 24,484 | 7.10 |
| 10/20/2025 | 6.90 | 7.02 | 6.90 | 6.98 | 74,864 | 6.91 |
| 10/17/2025 | 6.94 | 7.04 | 6.90 | 6.93 | 72,081 | 6.86 |
| 10/16/2025 | 7.19 | 7.25 | 6.90 | 6.94 | 80,480 | 6.87 |
| 10/15/2025 | 7.21 | 7.25 | 7.00 | 7.19 | 1,871,129 | 7.12 |
| 10/14/2025 | 6.99 | 7.25 | 6.99 | 7.21 | 42,427 | 7.14 |
| 10/13/2025 | 7.02 | 7.07 | 6.96 | 7.07 | 40,628 | 7.00 |
| 10/10/2025 | 7.04 | 7.12 | 6.98 | 6.98 | 62,139 | 6.91 |
| 10/09/2025 | 6.98 | 7.08 | 6.98 | 7.03 | 40,148 | 6.96 |
| 10/08/2025 | 7.01 | 7.10 | 7.00 | 7.06 | 36,449 | 6.99 |
| 10/07/2025 | 7.17 | 7.28 | 7.04 | 7.04 | 34,845 | 6.97 |
| 10/06/2025 | 7.07 | 7.18 | 7.04 | 7.15 | 63,228 | 7.08 |
| 10/03/2025 | 7.06 | 7.25 | 7.02 | 7.04 | 23,123 | 6.97 |
| 10/02/2025 | 7.01 | 7.07 | 6.93 | 7.05 | 46,497 | 6.98 |
| 10/01/2025 | 7.05 | 7.37 | 6.92 | 7.03 | 80,178 | 6.96 |
| 9/30/2025 | 7.01 | 7.21 | 7.01 | 7.13 | 85,942 | 7.06 |
| 9/29/2025 | 7.29 | 7.30 | 7.04 | 7.05 | 38,133 | 6.98 |
| 9/26/2025 | 7.31 | 7.39 | 7.28 | 7.32 | 37,775 | 7.25 |
| 9/25/2025 | 7.34 | 7.40 | 7.27 | 7.30 | 28,922 | 7.23 |
| 9/24/2025 | 7.38 | 7.42 | 7.25 | 7.38 | 39,046 | 7.31 |
| 9/23/2025 | 7.39 | 7.39 | 7.27 | 7.34 | 359,080 | 7.27 |
| 9/22/2025 | 7.36 | 7.48 | 7.28 | 7.35 | 31,681 | 7.28 |