NasdaqCM - Nasdaq Real Time Price USD

LINKBANCORP, Inc. (LNKB)

Compare
7.00
-0.17
(-2.37%)
At close: January 10 at 4:00:01 PM EST
7.00
0.00
(0.00%)
After hours: January 10 at 4:01:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 7.20 7.20 6.89 7.00 7.00 43,700
Jan 8, 2025 7.27 7.27 7.05 7.17 7.17 35,400
Jan 7, 2025 7.41 7.41 7.27 7.28 7.28 39,400
Jan 6, 2025 7.56 7.57 7.45 7.50 7.50 35,000
Jan 3, 2025 7.56 7.56 7.39 7.56 7.56 33,200
Jan 2, 2025 7.53 7.60 7.43 7.50 7.50 52,600
Dec 31, 2024 7.52 7.55 7.46 7.48 7.48 72,700
Dec 30, 2024 7.51 7.55 7.45 7.50 7.50 44,400
Dec 27, 2024 7.68 7.72 7.57 7.59 7.59 34,100
Dec 26, 2024 7.65 7.72 7.58 7.70 7.70 21,200
Dec 24, 2024 7.58 7.63 7.53 7.62 7.62 12,100
Dec 23, 2024 7.61 7.67 7.56 7.60 7.60 40,000
Dec 20, 2024 7.47 7.78 7.31 7.72 7.72 250,900
Dec 19, 2024 7.49 7.66 7.40 7.51 7.51 478,400
Dec 18, 2024 7.73 7.88 7.48 7.49 7.49 53,200
Dec 17, 2024 7.75 7.88 7.61 7.73 7.73 45,700
Dec 16, 2024 7.82 7.89 7.72 7.80 7.80 35,900
Dec 13, 2024 7.76 7.76 7.66 7.72 7.72 13,600
Dec 12, 2024 7.82 7.88 7.66 7.74 7.74 22,500
Dec 11, 2024 7.90 7.90 7.77 7.77 7.77 57,700
Dec 10, 2024 7.77 7.98 7.70 7.82 7.82 40,900
Dec 9, 2024 7.64 7.82 7.55 7.76 7.76 38,000
Dec 6, 2024 7.78 7.80 7.58 7.61 7.61 54,300
Dec 5, 2024 7.50 7.86 7.45 7.76 7.76 87,300
Dec 4, 2024 7.55 7.55 7.43 7.50 7.50 83,300
Dec 3, 2024 7.47 7.55 7.43 7.54 7.54 52,400
Dec 2, 2024 7.57 7.63 7.43 7.44 7.44 69,900
Nov 29, 2024 0.08 Dividend
Nov 29, 2024 7.59 7.61 7.50 7.60 7.60 23,400
Nov 27, 2024 7.49 7.70 7.49 7.62 7.55 36,400
Nov 26, 2024 7.59 7.71 7.46 7.47 7.40 24,900
Nov 25, 2024 7.65 7.88 7.62 7.63 7.55 62,800
Nov 22, 2024 7.36 7.66 7.36 7.58 7.51 38,200
Nov 21, 2024 7.28 7.49 7.18 7.33 7.26 58,400
Nov 20, 2024 7.15 7.26 7.12 7.22 7.14 21,700
Nov 19, 2024 7.14 7.22 6.98 7.19 7.12 36,200
Nov 18, 2024 7.19 7.27 7.16 7.22 7.15 23,200
Nov 15, 2024 7.31 7.31 7.05 7.16 7.09 38,700
Nov 14, 2024 7.45 7.48 7.24 7.29 7.22 30,100
Nov 13, 2024 7.50 7.50 7.34 7.35 7.28 25,600
Nov 12, 2024 7.57 7.58 7.27 7.41 7.34 49,100
Nov 11, 2024 7.55 7.59 7.43 7.55 7.48 52,000
Nov 8, 2024 7.28 7.43 7.14 7.43 7.36 42,600
Nov 7, 2024 7.55 7.56 7.21 7.28 7.21 68,100
Nov 6, 2024 7.20 7.72 7.19 7.55 7.48 174,300
Nov 5, 2024 6.73 7.16 6.73 7.04 6.97 35,500
Nov 4, 2024 7.05 7.05 6.77 6.81 6.74 39,000
Nov 1, 2024 7.17 7.30 7.02 7.04 6.97 43,000
Oct 31, 2024 6.99 7.25 6.93 7.16 7.09 46,200
Oct 30, 2024 6.67 7.00 6.54 6.95 6.88 57,100
Oct 29, 2024 6.55 6.68 6.55 6.64 6.57 26,600
Oct 28, 2024 6.56 6.62 6.51 6.55 6.49 32,100
Oct 25, 2024 6.51 6.61 6.45 6.48 6.42 19,800
Oct 24, 2024 6.49 6.50 6.40 6.40 6.34 17,900
Oct 23, 2024 6.33 6.48 6.30 6.47 6.41 18,800
Oct 22, 2024 6.36 6.36 6.21 6.30 6.24 24,300
Oct 21, 2024 6.41 6.44 6.32 6.32 6.26 16,800
Oct 18, 2024 6.49 6.56 6.38 6.40 6.34 25,800
Oct 17, 2024 6.65 6.65 6.48 6.54 6.48 23,400
Oct 16, 2024 6.48 6.65 6.48 6.63 6.56 41,700
Oct 15, 2024 6.36 6.68 6.36 6.40 6.34 51,300
Oct 14, 2024 6.39 6.53 6.39 6.40 6.34 25,400
Oct 11, 2024 6.26 6.47 6.26 6.46 6.40 15,000
Oct 10, 2024 6.27 6.27 6.16 6.23 6.17 25,100
Oct 9, 2024 6.29 6.39 6.25 6.25 6.19 20,000
Oct 8, 2024 6.37 6.37 6.27 6.27 6.21 28,000
Oct 7, 2024 6.42 6.43 6.34 6.36 6.30 15,400
Oct 4, 2024 6.30 6.46 6.28 6.41 6.35 19,200
Oct 3, 2024 6.25 6.29 6.17 6.18 6.12 28,600
Oct 2, 2024 6.35 6.35 6.25 6.25 6.19 27,200
Oct 1, 2024 6.41 6.44 6.31 6.31 6.25 40,500
Sep 30, 2024 6.39 6.46 6.38 6.41 6.35 29,500
Sep 27, 2024 6.33 6.43 6.25 6.43 6.37 28,100
Sep 26, 2024 6.47 6.49 6.31 6.31 6.25 50,800
Sep 25, 2024 6.48 6.51 6.38 6.42 6.36 20,500
Sep 24, 2024 6.49 6.55 6.45 6.51 6.45 38,800
Sep 23, 2024 6.71 6.71 6.47 6.49 6.43 51,600
Sep 20, 2024 6.46 6.75 6.40 6.67 6.60 252,100
Sep 19, 2024 6.54 6.55 6.45 6.52 6.46 51,900
Sep 18, 2024 6.32 6.60 6.32 6.41 6.35 38,700
Sep 17, 2024 6.37 6.60 6.32 6.41 6.35 55,900
Sep 16, 2024 6.41 6.43 6.33 6.40 6.34 30,400
Sep 13, 2024 6.40 6.40 6.31 6.40 6.34 31,000
Sep 12, 2024 6.10 6.35 6.08 6.32 6.26 67,000
Sep 11, 2024 6.15 6.18 6.00 6.06 6.00 93,100
Sep 10, 2024 6.28 6.31 6.15 6.18 6.12 46,400
Sep 9, 2024 6.15 6.34 6.11 6.26 6.20 36,000
Sep 6, 2024 6.18 6.29 6.10 6.15 6.09 78,300
Sep 5, 2024 6.17 6.21 6.15 6.15 6.09 43,500
Sep 4, 2024 6.17 6.31 6.12 6.15 6.09 77,600
Sep 3, 2024 6.20 6.28 6.12 6.14 6.08 106,300
Aug 30, 2024 0.08 Dividend
Aug 30, 2024 6.35 6.35 6.18 6.29 6.23 47,200
Aug 29, 2024 6.36 6.43 6.31 6.36 6.22 69,300
Aug 28, 2024 6.43 6.45 6.33 6.36 6.22 35,400
Aug 27, 2024 6.73 6.76 6.36 6.42 6.28 55,000
Aug 26, 2024 6.54 6.80 6.41 6.78 6.63 164,100
Aug 23, 2024 6.33 6.55 6.27 6.48 6.34 54,700
Aug 22, 2024 6.36 6.37 6.30 6.31 6.17 19,400
Aug 21, 2024 6.35 6.40 6.28 6.36 6.22 10,200
Aug 20, 2024 6.49 6.51 6.28 6.32 6.18 17,900
Aug 19, 2024 6.39 6.55 6.30 6.49 6.35 19,500
Aug 16, 2024 6.34 6.41 6.26 6.37 6.23 17,100
Aug 15, 2024 6.33 6.40 6.26 6.35 6.21 41,300
Aug 14, 2024 6.21 6.26 6.10 6.22 6.09 44,100
Aug 13, 2024 6.32 6.32 6.15 6.19 6.06 33,200
Aug 12, 2024 6.25 6.30 6.24 6.27 6.14 40,900
Aug 9, 2024 6.39 6.39 6.21 6.25 6.12 28,000
Aug 8, 2024 6.34 6.39 6.34 6.39 6.25 18,800
Aug 7, 2024 6.53 6.53 6.25 6.28 6.14 50,800
Aug 6, 2024 6.35 6.43 6.21 6.43 6.29 84,000
Aug 5, 2024 6.71 6.71 6.13 6.35 6.21 103,500
Aug 2, 2024 6.87 6.99 6.70 6.71 6.57 55,600
Aug 1, 2024 7.30 7.30 6.86 7.02 6.87 60,600
Jul 31, 2024 7.01 7.29 7.00 7.29 7.13 55,200
Jul 30, 2024 7.08 7.08 6.77 7.01 6.86 121,400
Jul 29, 2024 7.49 7.49 7.05 7.08 6.93 65,400
Jul 26, 2024 7.49 7.50 7.29 7.39 7.23 47,000
Jul 25, 2024 7.48 7.57 7.39 7.40 7.24 67,300
Jul 24, 2024 7.47 7.50 7.33 7.46 7.30 78,200
Jul 23, 2024 7.26 7.48 7.26 7.45 7.29 89,900
Jul 22, 2024 7.10 7.31 7.10 7.31 7.15 95,700
Jul 19, 2024 7.27 7.30 7.09 7.13 6.98 75,400
Jul 18, 2024 7.46 7.51 7.20 7.25 7.09 67,500
Jul 17, 2024 7.21 7.50 7.21 7.46 7.30 93,000
Jul 16, 2024 7.00 7.24 6.71 7.22 7.06 116,200
Jul 15, 2024 6.61 7.00 6.61 6.97 6.82 140,800
Jul 12, 2024 6.46 6.71 6.40 6.50 6.36 171,900
Jul 11, 2024 6.38 6.47 6.32 6.41 6.27 103,000
Jul 10, 2024 6.26 6.37 6.24 6.26 6.13 52,000
Jul 9, 2024 6.34 6.44 6.22 6.24 6.11 67,100
Jul 8, 2024 6.32 6.44 6.32 6.40 6.26 119,600
Jul 5, 2024 6.26 6.34 6.21 6.31 6.17 44,100
Jul 3, 2024 6.44 6.44 6.30 6.30 6.16 32,200
Jul 2, 2024 6.31 6.47 6.20 6.40 6.26 87,800
Jul 1, 2024 6.15 6.40 6.07 6.40 6.26 169,100
Jun 28, 2024 6.09 6.27 6.00 6.12 5.99 2,729,400
Jun 27, 2024 6.04 6.27 5.86 6.00 5.87 144,600
Jun 26, 2024 5.93 6.05 5.87 6.04 5.91 151,400
Jun 25, 2024 6.07 6.10 5.90 6.00 5.87 106,000
Jun 24, 2024 6.04 6.14 5.93 5.98 5.85 53,000
Jun 21, 2024 6.09 6.11 6.05 6.10 5.97 59,300
Jun 20, 2024 6.14 6.15 6.03 6.06 5.93 42,900
Jun 18, 2024 6.18 6.20 6.03 6.05 5.92 45,900
Jun 17, 2024 6.16 6.22 6.05 6.15 6.02 42,900
Jun 14, 2024 6.24 6.24 6.10 6.13 6.00 43,100
Jun 13, 2024 6.27 6.34 6.05 6.17 6.04 38,000
Jun 12, 2024 6.26 6.38 6.15 6.15 6.02 61,700
Jun 11, 2024 6.38 6.43 6.26 6.30 6.16 32,600
Jun 10, 2024 6.43 6.43 6.35 6.37 6.23 37,200
Jun 7, 2024 6.37 6.43 6.34 6.40 6.26 32,300
Jun 6, 2024 6.23 6.48 6.23 6.32 6.18 32,200
Jun 5, 2024 6.27 6.36 6.10 6.26 6.13 110,800
Jun 4, 2024 6.46 6.47 6.25 6.25 6.12 15,800
Jun 3, 2024 6.45 6.49 6.42 6.47 6.33 22,400
May 31, 2024 0.08 Dividend
May 31, 2024 6.49 6.49 6.26 6.39 6.25 40,800
May 30, 2024 6.53 6.57 6.34 6.53 6.32 42,400
May 29, 2024 6.49 6.54 6.44 6.53 6.32 23,600
May 28, 2024 6.54 6.75 6.43 6.55 6.34 99,900
May 24, 2024 6.49 6.50 6.38 6.50 6.29 17,800
May 23, 2024 6.66 6.66 6.37 6.58 6.36 21,300
May 22, 2024 6.66 6.66 6.42 6.48 6.27 22,800
May 21, 2024 6.70 6.75 6.59 6.70 6.48 30,400
May 20, 2024 6.63 6.69 6.62 6.68 6.46 17,300
May 17, 2024 6.64 6.75 6.61 6.62 6.40 22,100
May 16, 2024 6.50 6.65 6.45 6.64 6.42 20,000
May 15, 2024 6.68 6.68 6.49 6.50 6.29 26,900
May 14, 2024 6.58 6.80 6.58 6.64 6.42 24,300
May 13, 2024 6.51 6.57 6.40 6.50 6.29 37,000
May 10, 2024 6.26 6.65 6.24 6.53 6.32 28,300
May 9, 2024 6.55 6.70 6.15 6.31 6.10 37,300
May 8, 2024 6.26 6.61 6.26 6.56 6.35 19,000
May 7, 2024 6.55 6.57 6.30 6.30 6.09 18,500
May 6, 2024 6.26 6.53 6.25 6.42 6.21 21,800
May 3, 2024 6.65 6.75 6.45 6.49 6.28 23,100
May 2, 2024 6.55 6.80 6.55 6.76 6.54 17,300
May 1, 2024 6.64 6.69 6.49 6.58 6.36 16,200
Apr 30, 2024 6.62 6.79 6.50 6.63 6.41 36,700
Apr 29, 2024 6.70 6.80 6.52 6.62 6.40 15,900
Apr 26, 2024 6.64 6.74 6.58 6.70 6.48 24,300
Apr 25, 2024 6.75 6.75 6.60 6.70 6.48 17,700
Apr 24, 2024 6.60 6.74 6.57 6.70 6.48 21,100
Apr 23, 2024 6.58 6.74 6.53 6.55 6.34 12,800
Apr 22, 2024 6.57 6.80 6.53 6.66 6.44 36,700
Apr 19, 2024 6.25 6.64 6.22 6.57 6.35 19,600
Apr 18, 2024 6.16 6.28 6.16 6.28 6.07 31,400
Apr 17, 2024 6.28 6.28 6.16 6.20 6.00 28,400
Apr 16, 2024 6.26 6.32 6.26 6.26 6.05 29,800
Apr 15, 2024 6.34 6.34 6.26 6.32 6.11 17,800
Apr 12, 2024 6.38 6.40 6.30 6.32 6.11 30,500
Apr 11, 2024 6.63 6.64 6.26 6.32 6.11 54,400
Apr 10, 2024 6.67 6.76 6.51 6.56 6.35 23,100
Apr 9, 2024 6.80 6.84 6.71 6.77 6.55 19,100
Apr 8, 2024 6.80 6.90 6.76 6.79 6.57 22,700
Apr 5, 2024 6.72 6.89 6.57 6.80 6.58 30,000
Apr 4, 2024 6.62 6.73 6.62 6.69 6.47 21,200
Apr 3, 2024 6.83 6.83 6.63 6.63 6.41 18,700
Apr 2, 2024 6.91 6.92 6.76 6.76 6.54 15,400
Apr 1, 2024 6.87 6.93 6.79 6.90 6.67 25,500
Mar 28, 2024 6.93 7.00 6.93 6.94 6.71 14,100
Mar 27, 2024 6.98 7.03 6.94 7.00 6.77 20,300
Mar 26, 2024 6.99 7.11 6.99 7.04 6.81 30,700
Mar 25, 2024 7.08 7.08 6.96 7.08 6.85 29,000
Mar 22, 2024 6.97 7.08 6.94 7.08 6.85 38,300
Mar 21, 2024 6.63 6.97 6.63 6.97 6.74 40,700
Mar 20, 2024 6.70 6.86 6.60 6.85 6.63 52,600
Mar 19, 2024 7.10 7.10 6.59 6.59 6.37 39,200
Mar 18, 2024 7.13 7.22 7.05 7.08 6.85 26,000
Mar 15, 2024 7.05 7.36 7.00 7.05 6.82 40,900
Mar 14, 2024 7.14 7.17 7.09 7.13 6.90 12,100
Mar 13, 2024 7.11 7.19 7.09 7.09 6.86 16,700
Mar 12, 2024 7.05 7.21 7.00 7.01 6.78 34,600
Mar 11, 2024 7.37 7.40 7.20 7.23 6.99 21,500
Mar 8, 2024 6.80 7.31 6.80 7.30 7.06 33,600
Mar 7, 2024 7.08 7.20 6.76 6.85 6.63 51,500
Mar 6, 2024 7.24 7.45 6.88 7.00 6.77 48,500
Mar 5, 2024 6.91 7.48 6.91 7.21 6.97 84,100
Mar 4, 2024 6.95 7.05 6.83 6.90 6.67 34,000
Mar 1, 2024 6.89 6.97 6.80 6.97 6.74 13,100
Feb 29, 2024 6.70 6.99 6.65 6.88 6.65 33,500
Feb 28, 2024 0.08 Dividend
Feb 28, 2024 6.66 6.72 6.59 6.67 6.45 57,500
Feb 27, 2024 6.75 6.89 6.67 6.71 6.42 104,600
Feb 26, 2024 6.77 7.00 6.65 6.82 6.52 39,400
Feb 23, 2024 6.61 6.79 6.51 6.78 6.48 35,800
Feb 22, 2024 6.74 6.94 6.70 6.72 6.43 26,100
Feb 21, 2024 6.82 6.99 6.72 6.80 6.50 34,900
Feb 20, 2024 6.85 7.06 6.85 6.89 6.59 62,400
Feb 16, 2024 6.86 6.94 6.61 6.88 6.58 20,100
Feb 15, 2024 6.66 6.86 6.49 6.79 6.49 44,800
Feb 14, 2024 6.66 6.74 6.55 6.74 6.45 24,600
Feb 13, 2024 6.76 6.86 6.70 6.73 6.44 18,900
Feb 12, 2024 6.81 6.94 6.81 6.82 6.52 29,200
Feb 9, 2024 6.79 6.95 6.78 6.86 6.56 32,800
Feb 8, 2024 6.90 7.10 6.78 6.81 6.51 132,600
Feb 7, 2024 6.89 7.06 6.89 6.92 6.62 22,700
Feb 6, 2024 6.84 7.20 6.84 6.98 6.68 45,300
Feb 5, 2024 6.81 7.00 6.81 7.00 6.70 46,200
Feb 2, 2024 7.11 7.13 6.91 6.94 6.64 29,600
Feb 1, 2024 7.06 7.23 6.75 7.06 6.75 48,900
Jan 31, 2024 7.50 7.51 7.09 7.13 6.82 71,600
Jan 30, 2024 7.67 7.81 7.50 7.55 7.22 39,800
Jan 29, 2024 7.50 7.80 7.50 7.75 7.41 56,500
Jan 26, 2024 7.27 7.52 7.27 7.50 7.17 30,600
Jan 25, 2024 7.41 7.50 7.29 7.48 7.15 18,500
Jan 24, 2024 7.50 7.50 7.31 7.38 7.06 48,100
Jan 23, 2024 7.53 7.54 7.46 7.46 7.13 15,400
Jan 22, 2024 7.51 7.54 7.44 7.52 7.19 31,000
Jan 19, 2024 7.56 7.73 7.51 7.55 7.22 33,200
Jan 18, 2024 7.74 7.80 7.65 7.70 7.36 17,900
Jan 17, 2024 7.81 7.92 7.62 7.80 7.46 23,000
Jan 16, 2024 7.72 7.99 7.71 7.81 7.47 28,200
Jan 12, 2024 7.93 7.99 7.76 7.80 7.46 34,200
Jan 11, 2024 7.93 8.02 7.78 7.94 7.59 57,400

Related Tickers

TRBK Traditions Bancorp, Inc.
26.08
+1.64%
 
SOMC Southern Michigan Bancorp, Inc.
18.70
+0.54%
 
CBBI CBB Bancorp, Inc.
10.51
-0.85%
 
FRAF Franklin Financial Services Corporation
28.08
-1.47%
 
SBT Sterling Bancorp, Inc. (Southfield, MI)
4.6100
-2.54%
 
BCAL California BanCorp.
14.91
-4.05%
 
ORRF Orrstown Financial Services, Inc.
33.98
-3.16%
 
BRBS Blue Ridge Bankshares, Inc.
3.1700
-3.35%
 
ACNB ACNB Corporation
36.69
-3.70%
 
MPB Mid Penn Bancorp, Inc.
27.13
-3.59%