LCNB Corp. (LCNB)
15.05
-0.12 (-0.79%)
At close: Mar 04, 2025, 11:05 AM
LCNB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.39 | 15.42 | 15.06 | 15.17 | -0.32 | -2.07% | 21,534 |
| Feb 28, 2025 | 15.01 | 15.60 | 15.01 | 15.49 | 0.58 | 3.89% | 17,925 |
| Feb 27, 2025 | 14.86 | 14.95 | 14.76 | 14.91 | -0.05 | -0.33% | 27,645 |
| Feb 26, 2025 | 14.70 | 14.98 | 14.64 | 14.96 | 0.32 | 2.19% | 18,842 |
| Feb 25, 2025 | 14.45 | 14.69 | 14.20 | 14.64 | 0.32 | 2.23% | 55,500 |
| Feb 24, 2025 | 14.78 | 14.85 | 14.27 | 14.32 | -0.28 | -1.92% | 42,748 |
| Feb 21, 2025 | 14.96 | 15.00 | 14.60 | 14.60 | -0.21 | -1.42% | 48,300 |
| Feb 20, 2025 | 15.05 | 15.25 | 14.75 | 14.81 | -0.35 | -2.31% | 23,106 |
| Feb 19, 2025 | 15.16 | 15.35 | 15.00 | 15.16 | -0.17 | -1.11% | 17,400 |
| Feb 18, 2025 | 15.55 | 15.68 | 15.27 | 15.33 | -0.10 | -0.65% | 19,300 |
| Feb 14, 2025 | 15.61 | 15.66 | 15.31 | 15.43 | -0.07 | -0.45% | 9,526 |
| Feb 13, 2025 | 15.62 | 15.62 | 15.26 | 15.50 | 0.05 | 0.32% | 6,800 |
| Feb 12, 2025 | 15.47 | 15.97 | 15.45 | 15.45 | -0.28 | -1.78% | 12,214 |
| Feb 11, 2025 | 15.58 | 15.81 | 15.56 | 15.73 | 0.13 | 0.83% | 12,245 |
| Feb 10, 2025 | 15.62 | 15.85 | 15.58 | 15.60 | 0.04 | 0.26% | 13,040 |
| Feb 7, 2025 | 15.41 | 15.69 | 15.30 | 15.56 | -0.12 | -0.77% | 13,326 |
| Feb 6, 2025 | 15.92 | 15.92 | 15.66 | 15.68 | -0.11 | -0.70% | 6,430 |
| Feb 5, 2025 | 15.75 | 15.87 | 15.68 | 15.79 | 0.04 | 0.25% | 19,121 |
| Feb 4, 2025 | 15.32 | 15.83 | 15.32 | 15.75 | 0.37 | 2.41% | 10,516 |
| Feb 3, 2025 | 15.12 | 15.69 | 15.11 | 15.38 | -0.08 | -0.52% | 26,700 |
| Jan 31, 2025 | 15.26 | 16.04 | 14.91 | 15.46 | 0.36 | 2.38% | 32,424 |
| Jan 30, 2025 | 15.50 | 15.50 | 14.95 | 15.10 | -0.27 | -1.76% | 20,023 |
| Jan 29, 2025 | 15.02 | 15.40 | 14.89 | 15.37 | 0.17 | 1.12% | 18,030 |
| Jan 28, 2025 | 14.91 | 15.25 | 14.88 | 15.20 | 0.25 | 1.67% | 23,915 |
| Jan 27, 2025 | 14.75 | 14.95 | 14.75 | 14.95 | 0.12 | 0.81% | 25,145 |
| Jan 24, 2025 | 14.96 | 15.02 | 14.82 | 14.83 | -0.26 | -1.72% | 16,416 |
| Jan 23, 2025 | 15.03 | 15.15 | 14.91 | 15.09 | 0.05 | 0.33% | 16,807 |
| Jan 22, 2025 | 15.21 | 15.21 | 15.00 | 15.04 | -0.25 | -1.64% | 15,723 |
| Jan 21, 2025 | 15.11 | 15.40 | 14.96 | 15.29 | 0.22 | 1.46% | 18,400 |
| Jan 17, 2025 | 15.09 | 15.11 | 14.87 | 15.07 | 0.00 | 0.00% | 17,900 |
| Jan 16, 2025 | 15.21 | 15.22 | 14.96 | 15.07 | -0.10 | -0.66% | 15,100 |
| Jan 15, 2025 | 14.98 | 15.17 | 14.95 | 15.17 | 0.29 | 1.95% | 16,434 |
| Jan 14, 2025 | 14.67 | 14.92 | 14.59 | 14.88 | 0.34 | 2.34% | 15,920 |
| Jan 13, 2025 | 14.33 | 14.54 | 14.30 | 14.54 | 0.04 | 0.28% | 11,800 |
| Jan 10, 2025 | 14.50 | 14.79 | 14.15 | 14.50 | -0.19 | -1.29% | 40,426 |
| Jan 8, 2025 | 14.54 | 14.73 | 14.45 | 14.69 | -0.04 | -0.27% | 16,400 |
| Jan 7, 2025 | 14.58 | 14.73 | 14.40 | 14.73 | 0.15 | 1.03% | 22,600 |
| Jan 6, 2025 | 14.98 | 15.13 | 14.58 | 14.58 | -0.42 | -2.80% | 13,400 |
| Jan 3, 2025 | 14.85 | 15.00 | 14.67 | 15.00 | 0.06 | 0.40% | 11,600 |
| Jan 2, 2025 | 15.07 | 15.22 | 14.75 | 14.94 | -0.19 | -1.26% | 22,400 |
| Dec 31, 2024 | 15.17 | 15.35 | 15.02 | 15.13 | 0.07 | 0.46% | 21,637 |
| Dec 30, 2024 | 14.85 | 15.18 | 14.85 | 15.06 | 0.12 | 0.80% | 9,800 |
| Dec 27, 2024 | 15.15 | 15.28 | 14.88 | 14.94 | -0.42 | -2.73% | 25,300 |
| Dec 26, 2024 | 15.34 | 15.44 | 15.21 | 15.36 | -0.09 | -0.58% | 11,300 |
| Dec 24, 2024 | 15.31 | 15.50 | 15.24 | 15.45 | 0.12 | 0.78% | 10,423 |
| Dec 23, 2024 | 15.26 | 15.50 | 15.03 | 15.33 | 0.09 | 0.59% | 20,735 |
| Dec 20, 2024 | 15.48 | 15.99 | 15.20 | 15.24 | -0.47 | -2.99% | 86,747 |
| Dec 19, 2024 | 15.67 | 15.91 | 15.63 | 15.71 | 0.00 | 0.00% | 14,900 |
| Dec 18, 2024 | 16.73 | 16.84 | 15.51 | 15.71 | -1.00 | -5.98% | 25,600 |
| Dec 17, 2024 | 16.81 | 16.83 | 16.59 | 16.71 | -0.18 | -1.07% | 16,807 |