LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
15.09
-0.62 (-3.95%)
Sep 29, 2025, 4:00 PM EDT - Market closed
LCNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.69 | 15.69 | 15.00 | 15.09 | 15.09 | -3.95% | 44,862 |
| 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% | 8,781 |
| Sep 24, 2025 | 15.75 | 15.89 | 15.58 | 15.76 | 15.76 | 0.70% | 11,475 |
| Sep 23, 2025 | 15.91 | 15.91 | 15.55 | 15.65 | 15.65 | -0.73% | 19,436 |
| Sep 22, 2025 | 15.41 | 16.05 | 15.41 | 15.77 | 15.77 | -1.59% | 13,170 |
| 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% | 19,388 |
| Sep 17, 2025 | 16.00 | 16.37 | 15.85 | 15.85 | 15.85 | -0.63% | 22,065 |
| 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% | 10,766 |
| Sep 12, 2025 | 16.09 | 16.09 | 15.75 | 15.75 | 15.75 | -3.05% | 9,262 |
| Sep 11, 2025 | 16.03 | 16.34 | 15.87 | 16.25 | 16.25 | 1.34% | 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% | 10,498 |
| Sep 8, 2025 | 16.06 | 16.06 | 15.67 | 16.00 | 16.00 | -0.37% | 19,736 |
| Sep 5, 2025 | 15.98 | 16.42 | 15.87 | 16.06 | 16.06 | 0.37% | 17,534 |
| Sep 4, 2025 | 15.63 | 16.00 | 15.63 | 16.00 | 16.00 | 2.63% | 10,541 |
| Sep 3, 2025 | 15.43 | 15.67 | 15.35 | 15.59 | 15.59 | 1.17% | 17,882 |
| Sep 2, 2025 | 15.90 | 15.90 | 15.41 | 15.41 | 15.41 | -4.76% | 33,097 |
| Aug 29, 2025 | 16.10 | 16.26 | 15.90 | 16.18 | 15.95 | 0.87% | 34,115 |
| Aug 28, 2025 | 15.94 | 16.08 | 15.84 | 16.04 | 15.81 | 0.12% | 13,991 |
| Aug 27, 2025 | 16.05 | 16.07 | 15.95 | 16.02 | 15.80 | 0.44% | 13,164 |
| Aug 26, 2025 | 15.85 | 16.04 | 15.85 | 15.95 | 15.73 | -0.50% | 11,562 |
| Aug 25, 2025 | 15.96 | 16.10 | 15.91 | 16.03 | 15.80 | -0.47% | 13,319 |
| Aug 22, 2025 | 15.36 | 16.16 | 15.27 | 16.11 | 15.88 | 5.88% | 44,703 |
| Aug 21, 2025 | 15.25 | 15.47 | 15.15 | 15.21 | 15.00 | -0.33% | 6,774 |
| 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% | 12,689 |
| 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 | 14.84 | -1.63% | 14,782 |
| 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 | 15.43 | 1.82% | 15,787 |
| Aug 12, 2025 | 14.61 | 15.60 | 14.53 | 15.37 | 15.15 | 5.93% | 31,332 |
| Aug 11, 2025 | 14.60 | 14.76 | 14.33 | 14.51 | 14.31 | 0.14% | 33,892 |
| Aug 8, 2025 | 14.36 | 14.60 | 14.36 | 14.49 | 14.29 | 1.19% | 6,252 |
| Aug 7, 2025 | 14.75 | 14.75 | 14.21 | 14.32 | 14.12 | -1.24% | 29,439 |
| Aug 6, 2025 | 14.75 | 14.80 | 14.45 | 14.50 | 14.30 | -1.63% | 16,840 |
| Aug 5, 2025 | 14.54 | 14.75 | 14.44 | 14.74 | 14.53 | 1.03% | 26,336 |
| Aug 4, 2025 | 14.20 | 14.59 | 14.20 | 14.59 | 14.39 | 2.75% | 19,892 |
| Aug 1, 2025 | 14.66 | 14.66 | 14.11 | 14.20 | 14.00 | -3.79% | 34,245 |
| Jul 31, 2025 | 14.82 | 15.00 | 14.59 | 14.76 | 14.55 | -1.34% | 22,401 |
| Jul 30, 2025 | 15.47 | 15.58 | 14.88 | 14.96 | 14.75 | -3.36% | 21,004 |
| Jul 29, 2025 | 15.62 | 15.74 | 15.48 | 15.48 | 15.26 | -0.83% | 27,026 |
| Jul 28, 2025 | 15.58 | 15.84 | 15.52 | 15.61 | 15.39 | 0.58% | 18,267 |
| Jul 25, 2025 | 15.63 | 15.63 | 15.30 | 15.52 | 15.30 | -0.70% | 9,162 |
| Jul 24, 2025 | 15.51 | 15.65 | 15.51 | 15.63 | 15.41 | -0.13% | 15,112 |
| Jul 23, 2025 | 15.65 | 15.65 | 15.46 | 15.65 | 15.43 | 0.58% | 13,008 |
| Jul 22, 2025 | 15.46 | 15.61 | 15.46 | 15.56 | 15.34 | 0.26% | 19,482 |
| Jul 21, 2025 | 15.25 | 15.55 | 15.21 | 15.52 | 15.30 | 2.37% | 21,852 |