NasdaqCM - Delayed Quote USD

LINKBANCORP, Inc. (LNKB)

6.70 0.00 (0.00%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.64 6.74 6.58 6.70 6.70 24,300
Apr 25, 2024 6.75 6.75 6.60 6.70 6.70 17,700
Apr 24, 2024 6.60 6.74 6.57 6.70 6.70 21,100
Apr 23, 2024 6.58 6.74 6.53 6.55 6.55 12,800
Apr 22, 2024 6.57 6.80 6.53 6.66 6.66 36,700
Apr 19, 2024 6.25 6.64 6.22 6.57 6.57 19,600
Apr 18, 2024 6.16 6.28 6.16 6.28 6.28 31,400
Apr 17, 2024 6.28 6.28 6.16 6.20 6.20 28,400
Apr 16, 2024 6.26 6.32 6.26 6.26 6.26 29,800
Apr 15, 2024 6.34 6.34 6.26 6.32 6.32 17,800
Apr 12, 2024 6.38 6.40 6.30 6.32 6.32 30,500
Apr 11, 2024 6.63 6.64 6.26 6.32 6.32 54,400
Apr 10, 2024 6.67 6.76 6.51 6.56 6.56 23,100
Apr 9, 2024 6.80 6.84 6.71 6.77 6.77 19,100
Apr 8, 2024 6.80 6.90 6.76 6.79 6.79 22,700
Apr 5, 2024 6.72 6.89 6.57 6.80 6.80 30,000
Apr 4, 2024 6.62 6.73 6.62 6.69 6.69 21,200
Apr 3, 2024 6.83 6.83 6.63 6.63 6.63 18,700
Apr 2, 2024 6.91 6.92 6.76 6.76 6.76 15,400
Apr 1, 2024 6.87 6.93 6.79 6.90 6.90 25,500
Mar 28, 2024 6.93 7.00 6.93 6.94 6.94 14,100
Mar 27, 2024 6.98 7.03 6.94 7.00 7.00 20,300
Mar 26, 2024 6.99 7.11 6.99 7.04 7.04 30,700
Mar 25, 2024 7.08 7.08 6.96 7.08 7.08 29,000
Mar 22, 2024 6.97 7.08 6.94 7.08 7.08 38,300
Mar 21, 2024 6.63 6.97 6.63 6.97 6.97 40,700
Mar 20, 2024 6.70 6.86 6.60 6.85 6.85 52,600
Mar 19, 2024 7.10 7.10 6.59 6.59 6.59 39,200
Mar 18, 2024 7.13 7.22 7.05 7.08 7.08 26,000
Mar 15, 2024 7.05 7.36 7.00 7.05 7.05 40,900
Mar 14, 2024 7.14 7.17 7.09 7.13 7.13 12,100
Mar 13, 2024 7.11 7.19 7.09 7.09 7.09 16,700
Mar 12, 2024 7.05 7.21 7.00 7.01 7.01 34,600
Mar 11, 2024 7.37 7.40 7.20 7.23 7.23 21,500
Mar 8, 2024 6.80 7.31 6.80 7.30 7.30 33,600
Mar 7, 2024 7.08 7.20 6.76 6.85 6.85 51,500
Mar 6, 2024 7.24 7.45 6.88 7.00 7.00 48,500
Mar 5, 2024 6.91 7.48 6.91 7.21 7.21 84,100
Mar 4, 2024 6.95 7.05 6.83 6.90 6.90 34,000
Mar 1, 2024 6.89 6.97 6.80 6.97 6.97 13,100
Feb 29, 2024 6.70 6.99 6.65 6.88 6.88 33,500
Feb 28, 2024 0.08 Dividend
Feb 28, 2024 6.66 6.72 6.59 6.67 6.67 57,500
Feb 27, 2024 6.75 6.89 6.67 6.71 6.63 104,600
Feb 26, 2024 6.77 7.00 6.65 6.82 6.74 39,400
Feb 23, 2024 6.61 6.79 6.51 6.78 6.70 35,800
Feb 22, 2024 6.74 6.94 6.70 6.72 6.64 26,100
Feb 21, 2024 6.82 6.99 6.72 6.80 6.72 34,900
Feb 20, 2024 6.85 7.06 6.85 6.89 6.81 62,400
Feb 16, 2024 6.86 6.94 6.61 6.88 6.80 20,100
Feb 15, 2024 6.66 6.86 6.49 6.79 6.71 44,800
Feb 14, 2024 6.66 6.74 6.55 6.74 6.66 24,600
Feb 13, 2024 6.76 6.86 6.70 6.73 6.65 18,900
Feb 12, 2024 6.81 6.94 6.81 6.82 6.74 29,200
Feb 9, 2024 6.79 6.95 6.78 6.86 6.78 32,800
Feb 8, 2024 6.90 7.10 6.78 6.81 6.73 132,600
Feb 7, 2024 6.89 7.06 6.89 6.92 6.84 22,700
Feb 6, 2024 6.84 7.20 6.84 6.98 6.90 45,300
Feb 5, 2024 6.81 7.00 6.81 7.00 6.92 46,200
Feb 2, 2024 7.11 7.13 6.91 6.94 6.86 29,600
Feb 1, 2024 7.06 7.23 6.75 7.06 6.98 48,900
Jan 31, 2024 7.50 7.51 7.09 7.13 7.05 71,600
Jan 30, 2024 7.67 7.81 7.50 7.55 7.47 39,800
Jan 29, 2024 7.50 7.80 7.50 7.75 7.66 56,500
Jan 26, 2024 7.27 7.52 7.27 7.50 7.42 30,600
Jan 25, 2024 7.41 7.50 7.29 7.48 7.40 18,500
Jan 24, 2024 7.50 7.50 7.31 7.38 7.30 48,100
Jan 23, 2024 7.53 7.54 7.46 7.46 7.38 15,400
Jan 22, 2024 7.51 7.54 7.44 7.52 7.44 31,000
Jan 19, 2024 7.56 7.73 7.51 7.55 7.47 33,200
Jan 18, 2024 7.74 7.80 7.65 7.70 7.61 17,900
Jan 17, 2024 7.81 7.92 7.62 7.80 7.71 23,000
Jan 16, 2024 7.72 7.99 7.71 7.81 7.72 28,200
Jan 12, 2024 7.93 7.99 7.76 7.80 7.71 34,200
Jan 11, 2024 7.93 8.02 7.78 7.94 7.85 57,400
Jan 10, 2024 7.95 8.01 7.90 7.99 7.90 15,800
Jan 9, 2024 8.00 8.01 7.90 7.97 7.88 37,600
Jan 8, 2024 8.03 8.12 7.95 8.02 7.93 41,800
Jan 5, 2024 7.92 8.12 7.90 8.03 7.94 67,700
Jan 4, 2024 8.18 8.29 8.00 8.06 7.97 57,500
Jan 3, 2024 7.99 8.08 7.90 8.00 7.91 29,900
Jan 2, 2024 8.00 8.05 7.85 8.00 7.91 28,800
Dec 29, 2023 7.96 7.99 7.75 7.97 7.88 35,500
Dec 28, 2023 7.81 7.90 7.76 7.90 7.81 7,200
Dec 27, 2023 7.98 7.98 7.78 7.90 7.81 41,200
Dec 26, 2023 7.86 7.98 7.76 7.91 7.82 9,600
Dec 22, 2023 7.89 7.93 7.71 7.93 7.84 35,300
Dec 21, 2023 7.93 7.97 7.21 7.89 7.80 49,800
Dec 20, 2023 7.55 7.99 7.42 7.86 7.77 45,800
Dec 19, 2023 7.42 7.60 7.37 7.55 7.47 53,400
Dec 18, 2023 7.25 7.65 7.10 7.35 7.27 37,900
Dec 15, 2023 6.87 7.33 6.87 7.30 7.22 121,300
Dec 14, 2023 6.94 7.10 6.80 6.80 6.72 126,900
Dec 13, 2023 7.00 7.15 6.81 6.84 6.76 133,800
Dec 12, 2023 6.95 7.00 6.63 6.89 6.81 16,700
Dec 11, 2023 6.99 7.08 6.85 6.85 6.77 32,800
Dec 8, 2023 6.89 7.18 6.72 6.96 6.88 25,500
Dec 7, 2023 6.86 7.47 6.82 7.00 6.92 36,900
Dec 6, 2023 6.52 6.85 6.52 6.67 6.60 12,400
Dec 5, 2023 6.59 6.70 6.51 6.63 6.56 9,900
Dec 4, 2023 6.43 6.77 6.41 6.60 6.53 11,400
Dec 1, 2023 6.30 6.50 6.18 6.50 6.43 93,300
Nov 30, 2023 6.15 6.47 6.12 6.47 6.40 280,500
Nov 29, 2023 6.11 6.25 6.10 6.16 6.09 8,200
Nov 28, 2023 6.12 6.12 6.04 6.07 6.00 16,100
Nov 27, 2023 6.11 6.22 6.06 6.06 5.99 16,400
Nov 24, 2023 6.05 6.10 6.05 6.09 6.02 5,400
Nov 22, 2023 6.09 6.10 6.05 6.05 5.98 18,100
Nov 21, 2023 6.04 6.15 6.01 6.03 5.96 8,500
Nov 20, 2023 6.23 6.24 6.02 6.10 6.03 32,300
Nov 17, 2023 0.08 Dividend
Nov 17, 2023 6.02 6.13 5.99 6.05 5.98 13,900
Nov 16, 2023 6.10 6.16 6.04 6.05 5.91 5,300
Nov 15, 2023 6.08 6.10 5.95 6.00 5.86 38,900
Nov 14, 2023 5.94 6.09 5.93 5.93 5.79 11,900
Nov 13, 2023 6.04 6.04 5.97 5.98 5.84 9,900
Nov 10, 2023 6.09 6.09 5.98 5.98 5.84 9,700
Nov 9, 2023 6.31 6.35 6.04 6.04 5.90 9,900
Nov 8, 2023 6.50 6.50 6.32 6.48 6.33 5,000
Nov 7, 2023 6.46 6.55 6.35 6.50 6.35 13,500
Nov 6, 2023 6.57 6.58 6.35 6.35 6.20 4,500
Nov 3, 2023 6.50 6.50 6.35 6.35 6.20 8,400
Nov 2, 2023 6.50 6.50 6.50 6.50 6.35 700
Nov 1, 2023 6.30 6.31 6.29 6.29 6.14 400
Oct 31, 2023 6.39 6.45 6.29 6.30 6.15 10,600
Oct 30, 2023 6.25 6.53 6.25 6.39 6.24 6,000
Oct 27, 2023 6.20 6.23 6.18 6.19 6.04 12,300
Oct 26, 2023 6.25 6.25 6.10 6.20 6.05 2,800
Oct 25, 2023 6.30 6.36 6.12 6.17 6.03 6,100
Oct 24, 2023 6.45 6.45 6.10 6.10 5.96 2,300
Oct 23, 2023 6.45 6.45 6.16 6.16 6.02 10,400
Oct 20, 2023 6.35 6.62 6.27 6.62 6.46 7,200
Oct 19, 2023 6.45 6.45 6.33 6.33 6.18 4,300
Oct 18, 2023 6.46 6.46 6.43 6.43 6.28 900
Oct 17, 2023 6.58 6.70 6.53 6.53 6.38 19,400
Oct 16, 2023 6.73 6.83 6.37 6.48 6.33 10,500
Oct 13, 2023 6.26 6.35 6.25 6.25 6.10 10,500
Oct 12, 2023 6.35 6.37 6.30 6.33 6.18 17,700
Oct 11, 2023 6.50 6.50 6.27 6.27 6.12 12,200
Oct 10, 2023 6.47 6.59 6.43 6.46 6.31 42,600
Oct 9, 2023 6.54 6.61 6.44 6.44 6.29 11,800
Oct 6, 2023 6.56 6.70 6.46 6.46 6.31 7,100
Oct 5, 2023 6.70 6.85 6.56 6.56 6.41 13,500
Oct 4, 2023 6.62 6.74 6.58 6.74 6.58 9,800
Oct 3, 2023 6.72 6.75 6.58 6.70 6.54 6,400
Oct 2, 2023 6.82 6.91 6.82 6.90 6.74 1,600
Sep 29, 2023 6.85 6.85 6.85 6.85 6.69 200
Sep 28, 2023 6.93 6.95 6.73 6.77 6.61 1,500
Sep 27, 2023 6.99 6.99 6.86 6.86 6.70 3,800
Sep 26, 2023 6.85 7.01 6.85 6.94 6.78 10,100
Sep 25, 2023 6.73 6.96 6.73 6.77 6.61 2,400
Sep 22, 2023 6.96 7.03 6.95 7.00 6.84 2,600
Sep 21, 2023 6.86 7.03 6.86 7.03 6.87 13,000
Sep 20, 2023 6.90 7.05 6.76 6.95 6.79 31,000
Sep 19, 2023 6.56 6.76 6.56 6.70 6.54 4,400
Sep 18, 2023 6.60 7.05 6.60 6.73 6.57 3,300
Sep 15, 2023 6.91 7.19 6.53 6.60 6.45 142,000
Sep 14, 2023 6.82 6.97 6.82 6.89 6.73 2,000
Sep 13, 2023 7.00 7.09 6.88 6.88 6.72 3,700
Sep 12, 2023 6.97 7.04 6.95 6.95 6.79 4,600
Sep 11, 2023 7.00 7.01 6.97 6.97 6.81 6,200
Sep 8, 2023 7.16 7.16 7.01 7.01 6.85 2,000
Sep 7, 2023 6.96 7.10 6.90 7.10 6.93 3,300
Sep 6, 2023 6.84 7.07 6.84 7.07 6.90 900
Sep 5, 2023 6.98 7.04 6.89 7.00 6.84 1,600
Sep 1, 2023 6.99 7.05 6.99 6.99 6.83 4,400
Aug 31, 2023 6.88 7.15 6.84 7.00 6.84 5,900
Aug 30, 2023 0.08 Dividend
Aug 30, 2023 6.88 6.95 6.81 6.95 6.79 2,200
Aug 29, 2023 6.87 6.87 6.87 6.87 6.64 900
Aug 28, 2023 6.73 6.82 6.73 6.82 6.59 9,400
Aug 25, 2023 6.88 6.88 6.78 6.81 6.58 2,500
Aug 24, 2023 6.94 6.94 6.91 6.93 6.69 1,200
Aug 23, 2023 6.77 6.93 6.77 6.93 6.69 1,100
Aug 22, 2023 6.89 6.89 6.75 6.75 6.52 6,800
Aug 21, 2023 6.96 7.02 6.83 6.92 6.68 5,000
Aug 18, 2023 6.87 7.23 6.85 6.85 6.62 14,000
Aug 17, 2023 6.98 6.98 6.77 6.77 6.54 4,800
Aug 16, 2023 6.98 6.98 6.98 6.98 6.74 1,100
Aug 15, 2023 6.91 7.00 6.84 6.98 6.74 5,100
Aug 14, 2023 6.95 7.03 6.85 7.00 6.76 4,200
Aug 11, 2023 6.89 6.95 6.89 6.95 6.71 600
Aug 10, 2023 6.80 7.09 6.80 6.89 6.66 3,200
Aug 9, 2023 7.07 7.07 6.76 6.80 6.57 3,900
Aug 8, 2023 6.86 7.00 6.67 6.67 6.44 9,400
Aug 7, 2023 7.00 7.01 6.83 6.83 6.60 6,000
Aug 4, 2023 6.75 7.00 6.66 6.98 6.74 12,300
Aug 3, 2023 6.63 6.80 6.62 6.67 6.44 5,100
Aug 2, 2023 6.56 6.74 6.53 6.55 6.33 5,700
Aug 1, 2023 6.50 6.55 6.46 6.50 6.28 21,900
Jul 31, 2023 6.59 6.59 6.50 6.59 6.37 5,700
Jul 28, 2023 6.53 6.59 6.47 6.54 6.32 4,600
Jul 27, 2023 6.53 6.62 6.47 6.47 6.25 15,800
Jul 26, 2023 6.34 6.51 6.34 6.44 6.22 5,300
Jul 25, 2023 6.32 6.51 6.30 6.35 6.13 1,000
Jul 24, 2023 6.36 6.56 6.36 6.47 6.25 2,500
Jul 21, 2023 6.30 6.67 6.29 6.29 6.08 7,400
Jul 20, 2023 6.42 6.56 6.21 6.56 6.34 5,700
Jul 19, 2023 6.00 6.28 5.99 6.28 6.07 2,100
Jul 18, 2023 5.94 6.07 5.87 6.02 5.81 8,300
Jul 17, 2023 5.87 5.87 5.87 5.87 5.67 600
Jul 14, 2023 5.87 5.88 5.77 5.86 5.66 8,300
Jul 13, 2023 5.87 5.87 5.78 5.82 5.62 1,600
Jul 12, 2023 5.75 5.87 5.75 5.82 5.62 12,900
Jul 11, 2023 5.79 5.86 5.74 5.75 5.55 5,800
Jul 10, 2023 5.90 5.90 5.65 5.67 5.48 3,800
Jul 7, 2023 5.66 5.80 5.66 5.79 5.59 10,400
Jul 6, 2023 5.99 5.99 5.66 5.66 5.47 7,100
Jul 5, 2023 5.89 6.02 5.85 5.94 5.74 20,200
Jul 3, 2023 5.94 6.08 5.86 6.08 5.87 10,600
Jun 30, 2023 5.91 6.00 5.84 6.00 5.80 9,500
Jun 29, 2023 5.83 5.99 5.79 5.99 5.79 1,800
Jun 28, 2023 5.94 5.94 5.82 5.87 5.67 2,100
Jun 27, 2023 5.94 6.00 5.83 6.00 5.80 4,100
Jun 26, 2023 5.94 6.02 5.79 6.00 5.80 7,600
Jun 23, 2023 5.99 6.00 5.65 6.00 5.80 29,000
Jun 22, 2023 5.96 6.05 5.82 5.90 5.70 15,300
Jun 21, 2023 6.00 6.19 5.85 5.85 5.65 9,800
Jun 20, 2023 6.30 6.42 5.90 5.94 5.74 21,100
Jun 16, 2023 6.00 6.48 5.69 6.36 6.14 143,300
Jun 15, 2023 5.80 6.00 5.70 5.75 5.55 17,800
Jun 14, 2023 6.05 6.09 5.76 5.76 5.56 25,100
Jun 13, 2023 5.88 6.29 5.88 6.09 5.88 19,800
Jun 12, 2023 5.61 5.85 5.55 5.85 5.65 11,500
Jun 9, 2023 5.54 5.74 5.52 5.61 5.42 13,400
Jun 8, 2023 5.48 5.52 5.44 5.52 5.33 5,700
Jun 7, 2023 5.35 5.43 5.35 5.43 5.24 16,100
Jun 6, 2023 5.25 5.35 5.25 5.30 5.12 14,500
Jun 5, 2023 5.15 5.28 4.90 5.15 4.97 23,400
Jun 2, 2023 4.92 5.10 4.90 5.10 4.93 10,800
Jun 1, 2023 4.91 4.96 4.83 4.91 4.74 34,400
May 31, 2023 5.05 5.05 4.85 4.90 4.73 54,400
May 30, 2023 0.08 Dividend
May 30, 2023 4.86 5.00 4.80 5.00 4.83 17,700
May 26, 2023 4.97 5.00 4.96 4.97 4.73 19,500
May 25, 2023 5.05 5.05 4.91 4.96 4.72 66,000
May 24, 2023 5.29 5.30 5.04 5.06 4.81 23,300
May 23, 2023 5.13 5.29 5.13 5.29 5.03 22,500
May 22, 2023 5.24 5.24 5.00 5.12 4.87 9,000
May 19, 2023 5.25 5.30 5.11 5.11 4.86 2,700
May 18, 2023 5.18 5.33 5.03 5.03 4.79 25,600
May 17, 2023 5.24 5.38 5.13 5.13 4.88 35,500
May 16, 2023 5.28 5.30 5.20 5.20 4.95 12,000
May 15, 2023 5.37 5.43 5.24 5.24 4.98 16,300
May 12, 2023 5.30 5.55 5.24 5.26 5.00 28,800
May 11, 2023 5.33 5.50 5.25 5.25 4.99 11,300
May 10, 2023 5.51 5.51 5.24 5.36 5.10 31,900
May 9, 2023 5.25 5.38 5.25 5.37 5.11 6,300
May 8, 2023 5.55 5.85 5.27 5.35 5.09 33,500
May 5, 2023 5.37 5.87 5.02 5.50 5.23 16,200
May 4, 2023 5.36 5.55 5.04 5.27 5.01 19,200
May 3, 2023 5.59 5.85 5.38 5.43 5.17 129,000
May 2, 2023 6.96 6.96 5.20 5.55 5.28 26,200
May 1, 2023 6.49 6.49 6.41 6.41 6.10 4,200
Apr 28, 2023 6.54 6.71 6.46 6.46 6.15 3,800
Apr 27, 2023 6.41 6.59 6.41 6.59 6.27 1,700

Related Tickers

BCAL Southern California Bancorp
14.14
+0.28%
 
CBFV CB Financial Services, Inc.
22.63
+3.90%
 
COSO CoastalSouth Bancshares, Inc.
16.03
-8.35%
 
AVBH Avidbank Holdings, Inc.
19.23
+0.05%
 
FRST Primis Financial Corp.
10.17
-4.86%
 
VABK Virginia National Bankshares Corporation
25.50
+1.27%
 
MVBF MVB Financial Corp.
19.64
-0.41%
 
RBKB Rhinebeck Bancorp, Inc.
7.61
+1.33%
 
HNVR Hanover Bancorp, Inc.
16.45
+0.18%
 
UBFO United Security Bancshares
7.40
0.00%