LCNB Corp. (LCNB)

AI Score

Unlock

14.00

0.30 (2.19%)

At close: Apr 15, 2025, 3:59 PM

14.20

1.40%

After-hours: Apr 15, 2025, 07:35 PM EDT

LCNB Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	13.79	13.79	13.83	13.83	13.47	13.47	13.70	13.70	0.44%	23,050
Apr 11, 2025	13.55	13.55	14.01	14.01	13.35	13.35	13.64	13.64	-0.22%	15,905
Apr 10, 2025	14.10	14.10	14.86	14.86	13.56	13.56	13.67	13.67	-5.07%	22,838
Apr 9, 2025	13.73	13.73	15.55	15.55	13.73	13.73	14.40	14.40	3.45%	53,316
Apr 8, 2025	14.36	14.36	14.74	14.74	13.68	13.68	13.92	13.92	-1.97%	18,140
Apr 7, 2025	13.78	13.78	14.51	14.51	13.72	13.72	14.20	14.20	0.85%	31,000
Apr 4, 2025	13.62	13.62	14.21	14.21	13.34	13.34	14.08	14.08	0.57%	48,804
Apr 3, 2025	14.53	14.53	14.53	14.53	13.95	13.95	14.00	14.00	-6.79%	41,800
Apr 2, 2025	14.94	14.94	15.13	15.13	14.90	14.90	15.02	15.02	0.94%	22,047
Apr 1, 2025	14.81	14.81	14.99	14.99	14.73	14.73	14.88	14.88	0.61%	22,700
Mar 31, 2025	14.94	14.94	15.21	15.21	14.70	14.70	14.79	14.79	-1.20%	39,336
Mar 28, 2025	15.21	15.21	15.30	15.30	14.87	14.87	14.97	14.97	-0.20%	29,800
Mar 27, 2025	14.59	14.59	15.00	15.00	14.59	14.59	15.00	15.00	1.21%	14,800
Mar 26, 2025	14.72	14.72	14.86	14.86	14.72	14.72	14.82	14.82	1.44%	12,300
Mar 25, 2025	15.00	15.00	15.00	15.00	14.61	14.61	14.61	14.61	-3.82%	20,600
Mar 24, 2025	15.00	15.00	15.24	15.24	14.94	14.94	15.19	15.19	2.29%	25,824
Mar 21, 2025	14.74	14.74	14.91	14.91	14.68	14.68	14.85	14.85	-0.54%	42,100
Mar 20, 2025	15.09	15.09	15.09	15.09	14.87	14.87	14.93	14.93	-1.06%	5,742
Mar 19, 2025	14.75	14.75	15.09	15.09	14.52	14.52	15.09	15.09	2.51%	17,318
Mar 18, 2025	14.75	14.75	14.75	14.75	14.49	14.49	14.72	14.72	-0.34%	25,700
Mar 17, 2025	15.04	15.04	15.07	15.07	14.67	14.67	14.77	14.77	-0.67%	22,252
Mar 14, 2025	14.69	14.69	15.05	15.05	14.69	14.69	14.87	14.87	2.41%	20,700
Mar 13, 2025	14.37	14.37	14.65	14.65	14.37	14.37	14.52	14.52	-0.55%	8,100
Mar 12, 2025	14.50	14.50	14.60	14.60	14.35	14.35	14.60	14.60	1.67%	14,100
Mar 11, 2025	14.61	14.61	14.63	14.63	14.36	14.36	14.36	14.36	-1.24%	23,606
Mar 10, 2025	14.93	14.93	15.00	15.00	14.48	14.48	14.54	14.54	-3.39%	24,800
Mar 7, 2025	15.00	15.00	15.13	15.13	14.79	14.79	15.05	15.05	-0.40%	15,200
Mar 6, 2025	14.74	14.74	15.22	15.22	14.74	14.74	15.11	15.11	1.82%	35,900
Mar 5, 2025	14.89	14.89	15.19	15.19	14.74	14.74	14.84	14.84	-1.07%	18,700
Mar 4, 2025	15.19	15.19	15.27	15.27	14.60	14.60	15.00	15.00	-1.12%	20,127
Mar 3, 2025	15.39	15.39	15.42	15.42	15.06	15.06	15.17	15.17	-2.07%	21,539
Feb 28, 2025	15.01	14.80	15.60	15.38	15.01	14.80	15.49	15.27	3.89%	17,925
Feb 27, 2025	14.86	14.65	14.95	14.74	14.76	14.55	14.91	14.70	-0.33%	27,645
Feb 26, 2025	14.70	14.49	14.98	14.77	14.64	14.43	14.96	14.75	2.19%	18,842
Feb 25, 2025	14.45	14.24	14.69	14.48	14.20	14.00	14.64	14.43	2.23%	55,500
Feb 24, 2025	14.78	14.56	14.85	14.63	14.27	14.06	14.32	14.11	-1.92%	42,748
Feb 21, 2025	14.96	14.74	15.00	14.78	14.60	14.39	14.60	14.39	-1.42%	48,300
Feb 20, 2025	15.05	14.84	15.25	15.03	14.75	14.54	14.81	14.60	-2.31%	23,106
Feb 19, 2025	15.16	14.94	15.35	15.13	15.00	14.78	15.16	14.94	-1.11%	17,400
Feb 18, 2025	15.55	15.33	15.68	15.45	15.27	15.05	15.33	15.11	-0.65%	19,300
Feb 14, 2025	15.61	15.39	15.66	15.44	15.31	15.09	15.43	15.21	-0.45%	9,526
Feb 13, 2025	15.62	15.40	15.62	15.40	15.26	15.04	15.50	15.28	0.32%	6,800
Feb 12, 2025	15.47	15.25	15.97	15.74	15.45	15.23	15.45	15.23	-1.78%	12,214
Feb 11, 2025	15.58	15.36	15.81	15.59	15.56	15.34	15.73	15.51	0.83%	12,245
Feb 10, 2025	15.62	15.40	15.85	15.63	15.58	15.36	15.60	15.38	0.26%	13,040
Feb 7, 2025	15.41	15.19	15.69	15.47	15.30	15.08	15.56	15.34	-0.77%	13,326
Feb 6, 2025	15.92	15.70	15.92	15.70	15.66	15.44	15.68	15.46	-0.70%	6,430
Feb 5, 2025	15.75	15.53	15.87	15.65	15.68	15.46	15.79	15.57	0.25%	19,121
Feb 4, 2025	15.32	15.11	15.83	15.61	15.32	15.11	15.75	15.53	2.41%	10,516
Feb 3, 2025	15.12	14.90	15.69	15.47	15.11	14.89	15.38	15.16	-0.52%	26,700