LCNB Corp. (LCNB)
NASDAQ: LCNB
· Real-Time Price · USD
15.07
-0.23 (-1.50%)
At close: Aug 15, 2025, 2:47 PM
LCNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.32 | 15.41 | 15.27 | 15.30 | 15.30 | -2.24% | 10,110 |
| Aug 13, 2025 | 15.39 | 15.69 | 15.39 | 15.65 | 15.65 | 1.82% | 15,800 |
| Aug 12, 2025 | 14.61 | 15.60 | 14.53 | 15.37 | 15.37 | 5.93% | 31,332 |
| Aug 11, 2025 | 14.60 | 14.76 | 14.33 | 14.51 | 14.51 | 0.14% | 33,900 |
| Aug 8, 2025 | 14.36 | 14.60 | 14.36 | 14.49 | 14.49 | 1.19% | 6,300 |
| Aug 7, 2025 | 14.75 | 14.75 | 14.21 | 14.32 | 14.32 | -1.24% | 29,439 |
| Aug 6, 2025 | 14.75 | 14.80 | 14.45 | 14.50 | 14.50 | -1.63% | 16,840 |
| Aug 5, 2025 | 14.54 | 14.75 | 14.44 | 14.74 | 14.74 | 1.03% | 26,336 |
| Aug 4, 2025 | 14.20 | 14.59 | 14.20 | 14.59 | 14.59 | 2.75% | 19,900 |
| Aug 1, 2025 | 14.66 | 14.66 | 14.11 | 14.20 | 14.20 | -3.79% | 34,245 |
| Jul 31, 2025 | 14.82 | 15.00 | 14.59 | 14.76 | 14.76 | -1.34% | 22,401 |
| Jul 30, 2025 | 15.47 | 15.58 | 14.88 | 14.96 | 14.96 | -3.36% | 21,004 |
| Jul 29, 2025 | 15.62 | 15.74 | 15.48 | 15.48 | 15.48 | -0.83% | 27,026 |
| Jul 28, 2025 | 15.58 | 15.84 | 15.52 | 15.61 | 15.61 | 0.58% | 18,300 |
| Jul 25, 2025 | 15.63 | 15.63 | 15.30 | 15.52 | 15.52 | -0.70% | 9,200 |
| Jul 24, 2025 | 15.51 | 15.65 | 15.51 | 15.63 | 15.63 | -0.13% | 15,112 |
| Jul 23, 2025 | 15.65 | 15.65 | 15.46 | 15.65 | 15.65 | 0.58% | 13,008 |
| Jul 22, 2025 | 15.46 | 15.61 | 15.46 | 15.56 | 15.56 | 0.26% | 19,500 |
| Jul 21, 2025 | 15.25 | 15.55 | 15.21 | 15.52 | 15.52 | 2.37% | 21,900 |
| Jul 18, 2025 | 15.54 | 15.54 | 14.97 | 15.16 | 15.16 | -1.37% | 29,135 |