Skip to main content
LINKBANCORP, Inc. (LNKB)
NASDAQ: LNKB · Real-Time Price · USD
8.72
+0.06 (0.69%)
Apr 28, 2026, 4:00 PM EDT - Market closed

LINKBANCORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.728.888.708.728.720.69%139,740
Apr 27, 20268.608.668.558.668.660.35%103,891
Apr 24, 20268.638.768.478.638.63-0.92%116,364
Apr 23, 20268.688.748.628.718.710.35%74,386
Apr 22, 20268.678.768.648.688.68-0.34%76,839
Apr 21, 20268.868.938.698.718.71-2.35%72,610
Apr 20, 20268.929.018.918.928.92-0.22%74,886
Apr 17, 20268.899.058.878.948.942.17%308,367
Apr 16, 20268.818.868.758.758.75-1.02%180,979
Apr 15, 20268.888.908.778.848.84-0.56%92,261
Apr 14, 20268.828.908.718.898.890.57%78,012
Apr 13, 20268.708.878.708.848.841.14%38,769
Apr 10, 20268.878.878.728.748.74-1.47%37,176
Apr 9, 20268.678.908.628.878.872.66%48,230
Apr 8, 20268.658.778.598.648.642.73%91,290
Apr 7, 20268.378.498.378.418.41-0.24%57,992
Apr 6, 20268.478.528.408.438.430.36%42,393
Apr 2, 20268.278.518.278.408.400.12%71,525
Apr 1, 20268.448.518.358.398.390.60%104,964
Mar 31, 20268.488.498.238.348.340.48%204,506
Mar 30, 20268.278.498.198.308.301.34%63,326
Mar 27, 20268.228.388.158.198.19-1.09%67,928
Mar 26, 20268.158.308.158.288.280.49%53,359
Mar 25, 20268.458.458.208.248.24-0.96%86,098
Mar 24, 20268.288.478.288.328.32-1.19%102,789
Mar 23, 20268.408.608.358.428.422.93%98,612
Mar 20, 20268.218.378.098.188.18-0.37%279,434
Mar 19, 20268.308.308.078.218.210.86%125,263
Mar 18, 20268.278.338.148.148.14-2.51%135,431
Mar 17, 20268.478.608.338.358.35-1.18%141,474
Mar 16, 20268.398.528.368.458.452.05%112,982
Mar 13, 20268.428.428.278.288.28-0.36%79,812
Mar 12, 20268.268.348.148.318.31-0.48%93,308
Mar 11, 20268.418.458.308.358.35-1.42%66,246
Mar 10, 20268.358.668.358.478.470.36%137,587
Mar 9, 20268.408.498.228.448.44-0.47%103,789
Mar 6, 20268.378.518.298.488.48-1.17%111,750
Mar 5, 20268.638.798.528.588.58-2.05%91,608
Mar 4, 20268.898.928.758.768.76-0.57%109,934
Mar 3, 20268.678.868.568.818.81-0.23%103,810
Mar 2, 20268.588.888.588.838.832.08%171,141
Feb 27, 20268.888.888.608.658.65-4.42%147,588
Feb 26, 20269.009.108.899.058.980.67%107,412
Feb 25, 20268.879.018.798.998.922.16%148,766
Feb 24, 20268.798.928.758.808.73-0.11%76,932
Feb 23, 20269.229.298.788.818.74-4.76%185,687
Feb 20, 20269.159.289.029.259.171.65%119,268
Feb 19, 20269.119.138.989.109.02-0.55%142,626
Feb 18, 20269.489.599.129.159.07-2.66%184,803
Feb 17, 20269.249.429.209.409.321.95%87,408
Feb 13, 20269.199.319.039.229.140.66%103,568
Feb 12, 20269.319.319.099.169.08-1.19%184,724
Feb 11, 20269.439.499.279.279.19-0.86%190,616
Feb 10, 20269.389.399.309.359.27-153,749
Feb 9, 20269.319.429.269.359.270.65%170,823
Feb 6, 20269.259.389.259.299.210.76%264,685
Feb 5, 20269.179.309.169.229.140.11%186,384
Feb 4, 20269.119.259.089.219.131.88%357,718
Feb 3, 20268.999.138.909.048.971.35%258,894
Feb 2, 20268.799.008.788.928.851.94%205,528
Jan 30, 20268.548.788.548.758.681.98%392,735
Jan 29, 20268.528.618.468.588.511.42%130,482
Jan 28, 20268.508.778.448.468.39-0.82%74,671
Jan 27, 20268.528.698.478.538.46-0.81%105,831
Jan 26, 20268.658.668.498.608.53-77,402
Jan 23, 20268.989.008.548.608.53-4.12%67,938
Jan 22, 20268.848.988.828.978.901.93%289,879
Jan 21, 20268.538.838.538.808.733.41%326,616
Jan 20, 20268.678.818.488.518.44-1.85%134,159
Jan 16, 20268.708.858.658.678.60-0.57%81,820
Jan 15, 20268.648.778.648.728.651.75%183,299
Jan 14, 20268.508.618.498.578.500.82%77,401
Jan 13, 20268.418.698.398.508.430.71%128,254
Jan 12, 20268.398.558.358.448.370.36%116,852
Jan 9, 20268.598.668.398.418.34-1.98%156,579
Jan 8, 20268.258.658.258.588.513.87%254,985
Jan 7, 20268.238.318.178.268.190.49%365,950
Jan 6, 20268.158.278.158.228.150.37%890,633
Jan 5, 20268.178.348.068.198.12-378,125
Jan 2, 20268.268.508.138.198.12-0.85%220,869
Dec 31, 20258.278.348.218.268.190.24%123,815
Dec 30, 20258.308.358.238.248.17-0.84%127,963
Dec 29, 20258.348.428.288.318.24-0.36%134,347
Dec 26, 20258.418.448.288.348.27-1.65%126,050
Dec 24, 20258.358.598.328.488.412.05%130,358
Dec 23, 20258.338.528.308.318.24-1.66%380,277
Dec 22, 20258.568.738.438.458.38-2.76%496,837
Dec 19, 20258.929.048.678.698.622.00%901,302
Dec 18, 20258.458.558.428.528.451.91%91,836
Dec 17, 20258.408.598.348.368.29-0.59%69,300
Dec 16, 20258.528.668.358.418.34-1.29%106,208
Dec 15, 20258.368.598.368.528.453.27%163,749
Dec 12, 20258.118.338.088.258.182.48%146,093
Dec 11, 20257.958.127.918.057.981.26%212,555
Dec 10, 20257.948.027.837.957.880.63%214,987
Dec 9, 20257.988.157.827.907.83-1.37%84,081
Dec 8, 20257.808.027.778.017.943.76%188,076
Dec 5, 20257.847.987.697.727.66-0.64%88,265
Dec 4, 20257.817.997.597.777.710.39%175,983
Dec 3, 20257.687.797.607.747.681.71%115,320