LCNB Corp. (LCNB)
NASDAQ: LCNB
· Real-Time Price · USD
16.06
0.06 (0.37%)
At close: Sep 05, 2025, 3:59 PM
16.06
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
LCNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.63 | 16.00 | 15.63 | 16.00 | 16.00 | 2.63% | 10,363 |
| Sep 3, 2025 | 15.43 | 15.67 | 15.35 | 15.59 | 15.59 | 1.17% | 17,900 |
| Sep 2, 2025 | 15.90 | 15.90 | 15.41 | 15.41 | 15.41 | -4.76% | 33,100 |
| Aug 29, 2025 | 16.10 | 16.26 | 15.90 | 16.18 | 15.96 | 0.87% | 34,115 |
| Aug 28, 2025 | 15.94 | 16.08 | 15.84 | 16.04 | 15.82 | 0.12% | 13,991 |
| Aug 27, 2025 | 16.05 | 16.07 | 15.95 | 16.02 | 15.80 | 0.44% | 13,200 |
| Aug 26, 2025 | 15.85 | 16.04 | 15.85 | 15.95 | 15.73 | -0.50% | 11,600 |
| Aug 25, 2025 | 15.96 | 16.10 | 15.91 | 16.03 | 15.81 | -0.50% | 13,319 |
| Aug 22, 2025 | 15.36 | 16.16 | 15.27 | 16.11 | 15.89 | 5.92% | 44,703 |
| Aug 21, 2025 | 15.25 | 15.47 | 15.15 | 15.21 | 15.00 | -0.33% | 6,800 |
| Aug 20, 2025 | 15.13 | 15.31 | 15.05 | 15.26 | 15.05 | -0.07% | 16,706 |
| Aug 19, 2025 | 15.20 | 15.31 | 15.02 | 15.27 | 15.06 | 0.53% | 12,700 |
| Aug 18, 2025 | 15.23 | 15.23 | 15.06 | 15.19 | 14.98 | 0.93% | 7,510 |
| Aug 15, 2025 | 15.35 | 15.35 | 15.04 | 15.05 | 14.85 | -1.63% | 14,800 |
| Aug 14, 2025 | 15.32 | 15.41 | 15.27 | 15.30 | 15.09 | -2.24% | 10,110 |
| Aug 13, 2025 | 15.39 | 15.69 | 15.39 | 15.65 | 15.44 | 1.82% | 15,800 |
| Aug 12, 2025 | 14.61 | 15.60 | 14.53 | 15.37 | 15.16 | 5.93% | 31,332 |
| Aug 11, 2025 | 14.60 | 14.76 | 14.33 | 14.51 | 14.31 | 0.14% | 33,900 |
| Aug 8, 2025 | 14.36 | 14.60 | 14.36 | 14.49 | 14.29 | 1.19% | 6,300 |
| Aug 7, 2025 | 14.75 | 14.75 | 14.21 | 14.32 | 14.13 | -1.24% | 29,439 |