LCNB Corp. (LCNB)
NASDAQ: LCNB
· Real-Time Price · USD
14.99
0.17 (1.15%)
At close: Oct 03, 2025, 3:59 PM
14.99
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
LCNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.90 | 15.00 | 14.90 | 14.99 | 14.99 | 1.15% | 12,494 |
| Oct 2, 2025 | 14.98 | 14.98 | 14.62 | 14.82 | 14.82 | -0.60% | 29,200 |
| Oct 1, 2025 | 14.91 | 15.28 | 14.85 | 14.91 | 14.91 | -0.53% | 15,400 |
| Sep 30, 2025 | 15.01 | 15.18 | 14.86 | 14.99 | 14.99 | -0.66% | 17,700 |
| Sep 29, 2025 | 15.69 | 15.69 | 15.00 | 15.09 | 15.09 | -3.95% | 44,900 |
| Sep 26, 2025 | 15.69 | 15.73 | 15.62 | 15.71 | 15.71 | 0.58% | 9,930 |
| Sep 25, 2025 | 15.67 | 15.90 | 15.60 | 15.62 | 15.62 | -0.89% | 8,800 |
| Sep 24, 2025 | 15.75 | 15.89 | 15.58 | 15.76 | 15.76 | 0.70% | 11,500 |
| Sep 23, 2025 | 15.91 | 15.91 | 15.55 | 15.65 | 15.65 | -0.76% | 19,436 |
| Sep 22, 2025 | 15.41 | 16.05 | 15.41 | 15.77 | 15.77 | -1.56% | 13,200 |
| Sep 19, 2025 | 16.23 | 16.30 | 15.57 | 16.02 | 16.02 | -2.02% | 65,500 |
| Sep 18, 2025 | 15.78 | 16.47 | 15.78 | 16.35 | 16.35 | 3.15% | 19,400 |
| Sep 17, 2025 | 16.00 | 16.37 | 15.85 | 15.85 | 15.85 | -0.63% | 22,100 |
| Sep 16, 2025 | 16.07 | 16.07 | 15.73 | 15.95 | 15.95 | 0.13% | 21,807 |
| Sep 15, 2025 | 15.80 | 15.95 | 15.80 | 15.93 | 15.93 | 1.14% | 10,800 |
| Sep 12, 2025 | 16.09 | 16.09 | 15.75 | 15.75 | 15.75 | -3.08% | 9,300 |
| Sep 11, 2025 | 16.03 | 16.34 | 15.87 | 16.25 | 16.25 | 1.37% | 22,339 |
| Sep 10, 2025 | 15.77 | 16.07 | 15.77 | 16.03 | 16.03 | 1.65% | 13,136 |
| Sep 9, 2025 | 15.83 | 15.95 | 15.74 | 15.77 | 15.77 | -1.44% | 10,500 |
| Sep 8, 2025 | 16.06 | 16.06 | 15.67 | 16.00 | 16.00 | -0.37% | 19,736 |
Page 1 of 136