NASDAQ : LNKB
LINKBANCORP, Inc. — Price history
Financials · Banks - Regional · United States
Last price 8.69 USD (At close: Apr 30, 2026) · Market cap 325.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LINKBANCORP, Inc. (LNKB) closed at 8.69 USD on 2026-04-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.53 | 8.82 | 8.53 | 8.69 | 499,279 | +1.16% |
| 2026-04-29 | 8.65 | 8.72 | 8.55 | 8.59 | 65,130 | -1.49% |
| 2026-04-28 | 8.72 | 8.88 | 8.7 | 8.72 | 139,740 | +0.69% |
| 2026-04-27 | 8.6 | 8.66 | 8.55 | 8.66 | 103,891 | +0.35% |
| 2026-04-24 | 8.63 | 8.755 | 8.47 | 8.63 | 116,364 | -0.92% |
| 2026-04-23 | 8.68 | 8.74 | 8.62 | 8.71 | 74,386 | +0.35% |
| 2026-04-22 | 8.67 | 8.76 | 8.635 | 8.68 | 76,839 | -0.34% |
| 2026-04-21 | 8.86 | 8.925 | 8.69 | 8.71 | 72,610 | -2.35% |
| 2026-04-20 | 8.92 | 9.01 | 8.91 | 8.92 | 74,886 | -0.22% |
| 2026-04-17 | 8.89 | 9.045 | 8.865 | 8.94 | 308,367 | +2.17% |
| 2026-04-16 | 8.81 | 8.86 | 8.745 | 8.75 | 180,979 | -1.02% |
| 2026-04-15 | 8.88 | 8.9 | 8.77 | 8.84 | 92,261 | -0.56% |
| 2026-04-14 | 8.82 | 8.901 | 8.71 | 8.89 | 78,012 | +0.57% |
| 2026-04-13 | 8.7 | 8.87 | 8.7 | 8.84 | 38,769 | +1.14% |
| 2026-04-10 | 8.87 | 8.87 | 8.715 | 8.74 | 37,176 | -1.47% |
| 2026-04-09 | 8.67 | 8.9 | 8.62 | 8.87 | 48,230 | +2.66% |
| 2026-04-08 | 8.65 | 8.77 | 8.585 | 8.64 | 91,290 | +2.73% |
| 2026-04-07 | 8.37 | 8.485 | 8.37 | 8.41 | 57,992 | -0.24% |
| 2026-04-06 | 8.47 | 8.52 | 8.4 | 8.43 | 42,393 | +0.36% |
| 2026-04-02 | 8.27 | 8.51 | 8.265 | 8.4 | 71,525 | +0.12% |
| 2026-04-01 | 8.44 | 8.505 | 8.35 | 8.39 | 104,964 | +0.60% |
| 2026-03-31 | 8.48 | 8.49 | 8.23 | 8.34 | 204,506 | +0.48% |
| 2026-03-30 | 8.27 | 8.49 | 8.19 | 8.3 | 63,325 | +1.34% |
| 2026-03-27 | 8.22 | 8.375 | 8.15 | 8.19 | 67,928 | -1.09% |
| 2026-03-26 | 8.15 | 8.295 | 8.15 | 8.28 | 53,359 | +0.49% |
| 2026-03-25 | 8.45 | 8.45 | 8.2 | 8.24 | 86,098 | -0.96% |
| 2026-03-24 | 8.28 | 8.47 | 8.28 | 8.32 | 102,789 | -1.19% |
| 2026-03-23 | 8.4 | 8.6 | 8.35 | 8.42 | 98,612 | +2.93% |
| 2026-03-20 | 8.21 | 8.365 | 8.09 | 8.18 | 279,434 | -0.37% |
| 2026-03-19 | 8.3 | 8.3 | 8.07 | 8.21 | 125,263 | +0.86% |
| 2026-03-18 | 8.27 | 8.33 | 8.135 | 8.14 | 135,431 | -2.51% |
| 2026-03-17 | 8.47 | 8.6 | 8.33 | 8.35 | 141,474 | -1.18% |
| 2026-03-16 | 8.39 | 8.52 | 8.36 | 8.45 | 112,982 | +2.05% |
| 2026-03-13 | 8.42 | 8.42 | 8.27 | 8.28 | 79,812 | -0.36% |
| 2026-03-12 | 8.26 | 8.34 | 8.135 | 8.31 | 93,308 | -0.48% |
| 2026-03-11 | 8.41 | 8.45 | 8.3 | 8.35 | 66,246 | -1.42% |
| 2026-03-10 | 8.35 | 8.66 | 8.35 | 8.47 | 137,587 | +0.36% |
| 2026-03-09 | 8.4 | 8.49 | 8.22 | 8.44 | 103,789 | -0.47% |
| 2026-03-06 | 8.37 | 8.505 | 8.29 | 8.48 | 111,750 | -1.17% |
| 2026-03-05 | 8.63 | 8.79 | 8.52 | 8.58 | 91,608 | -2.05% |
| 2026-03-04 | 8.89 | 8.915 | 8.75 | 8.76 | 109,934 | -0.57% |
| 2026-03-03 | 8.67 | 8.86 | 8.56 | 8.81 | 103,810 | -0.23% |
| 2026-03-02 | 8.58 | 8.875 | 8.58 | 8.83 | 171,141 | +2.08% |
| 2026-02-27 | 8.88 | 8.88 | 8.6 | 8.65 | 147,588 | -4.42% |
| 2026-02-26 | 9 | 9.1 | 8.89 | 9.05 | 107,412 | +0.67% |
| 2026-02-25 | 8.87 | 9.01 | 8.79 | 8.99 | 148,766 | +2.16% |
| 2026-02-24 | 8.79 | 8.92 | 8.75 | 8.8 | 76,932 | -0.11% |
| 2026-02-23 | 9.22 | 9.29 | 8.78 | 8.81 | 185,687 | -4.76% |
| 2026-02-20 | 9.15 | 9.28 | 9.02 | 9.25 | 119,268 | +1.65% |
| 2026-02-19 | 9.11 | 9.13 | 8.98 | 9.1 | 142,626 | -0.55% |
| 2026-02-18 | 9.48 | 9.59 | 9.12 | 9.15 | 184,803 | -2.66% |
| 2026-02-17 | 9.24 | 9.42 | 9.2 | 9.4 | 87,408 | +1.95% |
| 2026-02-13 | 9.19 | 9.31 | 9.03 | 9.22 | 103,568 | +0.66% |
| 2026-02-12 | 9.31 | 9.31 | 9.09 | 9.16 | 184,724 | -1.19% |
| 2026-02-11 | 9.43 | 9.49 | 9.27 | 9.27 | 190,616 | -0.86% |
| 2026-02-10 | 9.375 | 9.39 | 9.3 | 9.35 | 153,749 | +0.00% |
| 2026-02-09 | 9.31 | 9.42 | 9.26 | 9.35 | 170,823 | +0.65% |
| 2026-02-06 | 9.25 | 9.38 | 9.25 | 9.29 | 264,685 | +0.76% |
| 2026-02-05 | 9.17 | 9.3 | 9.16 | 9.22 | 186,384 | +0.11% |
| 2026-02-04 | 9.11 | 9.25 | 9.08 | 9.21 | 357,718 | +1.88% |
| 2026-02-03 | 8.99 | 9.13 | 8.895 | 9.04 | 258,894 | +1.35% |
| 2026-02-02 | 8.79 | 9 | 8.78 | 8.92 | 205,528 | +1.94% |
| 2026-01-30 | 8.54 | 8.78 | 8.54 | 8.75 | 392,735 | +1.98% |
| 2026-01-29 | 8.52 | 8.605 | 8.46 | 8.58 | 130,482 | +1.42% |
| 2026-01-28 | 8.5 | 8.77 | 8.44 | 8.46 | 74,671 | -0.82% |
| 2026-01-27 | 8.52 | 8.69 | 8.468 | 8.53 | 105,831 | -0.81% |
| 2026-01-26 | 8.65 | 8.66 | 8.49 | 8.6 | 77,402 | +0.00% |
| 2026-01-23 | 8.98 | 9 | 8.54 | 8.6 | 67,938 | -4.12% |
| 2026-01-22 | 8.84 | 8.983 | 8.82 | 8.97 | 289,879 | +1.93% |
| 2026-01-21 | 8.53 | 8.83 | 8.53 | 8.8 | 326,616 | +3.41% |
| 2026-01-20 | 8.67 | 8.805 | 8.48 | 8.51 | 134,159 | -1.85% |
| 2026-01-16 | 8.7 | 8.851 | 8.65 | 8.67 | 81,820 | -0.57% |
| 2026-01-15 | 8.635 | 8.77 | 8.635 | 8.72 | 183,299 | +1.75% |
| 2026-01-14 | 8.5 | 8.61 | 8.49 | 8.57 | 77,401 | +0.82% |
| 2026-01-13 | 8.41 | 8.69 | 8.386 | 8.5 | 128,254 | +0.71% |
| 2026-01-12 | 8.39 | 8.545 | 8.35 | 8.44 | 116,852 | +0.36% |
| 2026-01-09 | 8.59 | 8.66 | 8.39 | 8.41 | 156,579 | -1.98% |
| 2026-01-08 | 8.25 | 8.65 | 8.25 | 8.58 | 254,985 | +3.87% |
| 2026-01-07 | 8.23 | 8.305 | 8.17 | 8.26 | 365,950 | +0.49% |
| 2026-01-06 | 8.15 | 8.27 | 8.15 | 8.22 | 890,633 | +0.37% |
| 2026-01-05 | 8.17 | 8.34 | 8.062 | 8.19 | 378,125 | +0.00% |
| 2026-01-02 | 8.26 | 8.5 | 8.13 | 8.19 | 220,869 | -0.85% |
| 2025-12-31 | 8.27 | 8.335 | 8.21 | 8.26 | 123,815 | +0.24% |
| 2025-12-30 | 8.3 | 8.35 | 8.23 | 8.24 | 127,963 | -0.84% |
| 2025-12-29 | 8.34 | 8.42 | 8.28 | 8.31 | 134,347 | -0.36% |
| 2025-12-26 | 8.41 | 8.44 | 8.28 | 8.34 | 126,050 | -1.65% |
| 2025-12-24 | 8.35 | 8.59 | 8.32 | 8.48 | 130,358 | +2.05% |
| 2025-12-23 | 8.33 | 8.52 | 8.3 | 8.31 | 380,277 | -1.66% |
| 2025-12-22 | 8.56 | 8.73 | 8.43 | 8.45 | 496,837 | -2.76% |
| 2025-12-19 | 8.92 | 9.04 | 8.67 | 8.69 | 901,302 | +2.00% |
| 2025-12-18 | 8.45 | 8.55 | 8.415 | 8.52 | 91,836 | +1.91% |
| 2025-12-17 | 8.4 | 8.585 | 8.34 | 8.36 | 69,300 | -0.59% |
| 2025-12-16 | 8.52 | 8.655 | 8.35 | 8.41 | 106,208 | -1.29% |
| 2025-12-15 | 8.36 | 8.593 | 8.355 | 8.52 | 163,749 | +3.27% |
| 2025-12-12 | 8.11 | 8.33 | 8.08 | 8.25 | 146,093 | +2.48% |
| 2025-12-11 | 7.95 | 8.12 | 7.91 | 8.05 | 212,555 | +1.26% |
| 2025-12-10 | 7.94 | 8.02 | 7.829 | 7.95 | 214,987 | +0.63% |
| 2025-12-09 | 7.98 | 8.15 | 7.82 | 7.9 | 84,081 | -1.37% |
| 2025-12-08 | 7.8 | 8.02 | 7.765 | 8.01 | 188,076 | +3.76% |
| 2025-12-05 | 7.84 | 7.98 | 7.69 | 7.72 | 88,265 | -0.64% |
| 2025-12-04 | 7.81 | 7.99 | 7.59 | 7.77 | 175,983 | +0.39% |
| 2025-12-03 | 7.68 | 7.79 | 7.6 | 7.74 | 115,320 | +1.71% |
| 2025-12-02 | 7.69 | 7.77 | 7.59 | 7.61 | 141,202 | -0.13% |
| 2025-12-01 | 7.59 | 7.67 | 7.575 | 7.62 | 55,765 | +0.00% |
| 2025-11-28 | 7.63 | 7.79 | 7.57 | 7.62 | 65,417 | -0.65% |
| 2025-11-26 | 7.4 | 7.8 | 7.37 | 7.67 | 569,240 | +3.23% |
| 2025-11-25 | 7.38 | 7.5 | 7.32 | 7.43 | 70,573 | +1.09% |
| 2025-11-24 | 7.47 | 7.47 | 7.29 | 7.35 | 45,920 | -1.74% |
| 2025-11-21 | 7.19 | 7.54 | 7.19 | 7.48 | 69,413 | +4.03% |
| 2025-11-20 | 7.32 | 7.445 | 7.07 | 7.19 | 77,203 | -0.42% |
| 2025-11-19 | 7.285 | 7.35 | 7.17 | 7.22 | 58,620 | +0.84% |
| 2025-11-18 | 7.24 | 7.36 | 7.14 | 7.16 | 133,344 | -0.83% |
| 2025-11-17 | 7.43 | 7.44 | 7.15 | 7.22 | 285,047 | -0.41% |
| 2025-11-14 | 7.6 | 7.6 | 7.2 | 7.25 | 261,954 | -4.61% |
| 2025-11-13 | 7.71 | 7.75 | 7.52 | 7.6 | 79,578 | -1.68% |
| 2025-11-12 | 7.45 | 7.73 | 7.45 | 7.73 | 600,353 | +3.76% |
| 2025-11-11 | 7.42 | 7.48 | 7.37 | 7.45 | 20,182 | +0.81% |
| 2025-11-10 | 7.5 | 7.5 | 7.37 | 7.39 | 27,488 | -1.34% |
| 2025-11-07 | 7.31 | 7.53 | 7.25 | 7.49 | 46,727 | +2.88% |
| 2025-11-06 | 7.21 | 7.32 | 7.115 | 7.28 | 46,630 | +1.11% |