LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
15.41
+0.04 (0.26%)
Aug 13, 2025, 4:00 PM - Market closed
LCNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.39 | 15.69 | 15.39 | 15.65 | 15.65 | 1.82% | 15,787 |
| 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% | 33,892 |
| Aug 8, 2025 | 14.36 | 14.60 | 14.36 | 14.49 | 14.49 | 1.19% | 6,252 |
| 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% | 19,892 |
| 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% | 18,267 |
| Jul 25, 2025 | 15.63 | 15.63 | 15.30 | 15.52 | 15.52 | -0.70% | 9,162 |
| 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% | 19,482 |
| Jul 21, 2025 | 15.25 | 15.55 | 15.21 | 15.52 | 15.52 | 2.37% | 21,852 |
| Jul 18, 2025 | 15.54 | 15.54 | 14.97 | 15.16 | 15.16 | -1.37% | 29,135 |
| Jul 17, 2025 | 15.25 | 15.55 | 15.25 | 15.37 | 15.37 | 0.26% | 21,743 |
| Jul 16, 2025 | 15.20 | 15.46 | 14.80 | 15.33 | 15.33 | 2.00% | 24,010 |
| Jul 15, 2025 | 15.36 | 15.36 | 15.03 | 15.03 | 15.03 | -2.34% | 14,587 |
| Jul 14, 2025 | 15.28 | 15.46 | 15.12 | 15.39 | 15.39 | 0.07% | 33,547 |
| Jul 11, 2025 | 15.26 | 15.40 | 15.25 | 15.38 | 15.38 | -0.32% | 12,873 |
| Jul 10, 2025 | 15.15 | 15.49 | 15.00 | 15.43 | 15.43 | 1.58% | 26,610 |
| Jul 9, 2025 | 15.10 | 15.23 | 14.98 | 15.19 | 15.19 | 1.33% | 14,381 |
| Jul 8, 2025 | 15.03 | 15.08 | 14.85 | 14.99 | 14.99 | 0.47% | 47,435 |
| Jul 7, 2025 | 15.54 | 15.54 | 14.92 | 14.92 | 14.92 | -3.80% | 31,968 |
| Jul 3, 2025 | 15.26 | 15.53 | 15.07 | 15.51 | 15.51 | 1.91% | 11,651 |
| Jul 2, 2025 | 14.92 | 15.26 | 14.92 | 15.22 | 15.22 | 2.28% | 33,798 |
| Jul 1, 2025 | 14.49 | 14.94 | 14.45 | 14.88 | 14.88 | 2.41% | 15,658 |
| Jun 30, 2025 | 14.86 | 14.86 | 14.50 | 14.53 | 14.53 | -1.16% | 25,238 |
| Jun 27, 2025 | 14.60 | 14.84 | 14.60 | 14.70 | 14.70 | 0.34% | 137,285 |
| Jun 26, 2025 | 14.47 | 14.65 | 14.36 | 14.65 | 14.65 | 2.66% | 16,864 |
| Jun 25, 2025 | 14.67 | 14.67 | 14.26 | 14.27 | 14.27 | -3.45% | 14,712 |
| Jun 24, 2025 | 14.65 | 14.86 | 14.48 | 14.78 | 14.78 | 1.23% | 12,016 |
| Jun 23, 2025 | 14.28 | 14.65 | 14.28 | 14.60 | 14.60 | 3.40% | 13,126 |
| Jun 20, 2025 | 14.34 | 14.34 | 14.07 | 14.12 | 14.12 | -0.84% | 24,890 |
| Jun 18, 2025 | 13.90 | 14.31 | 13.90 | 14.24 | 14.24 | 2.74% | 11,862 |
| Jun 17, 2025 | 13.89 | 14.14 | 13.75 | 13.86 | 13.86 | -1.35% | 10,927 |
| Jun 16, 2025 | 14.45 | 14.47 | 13.94 | 14.05 | 14.05 | -0.57% | 29,864 |
| Jun 13, 2025 | 14.48 | 15.06 | 14.13 | 14.13 | 14.13 | -3.15% | 14,882 |
| Jun 12, 2025 | 14.76 | 14.76 | 14.48 | 14.59 | 14.59 | -1.98% | 7,599 |
| Jun 11, 2025 | 14.75 | 14.89 | 14.67 | 14.89 | 14.89 | -0.17% | 12,836 |
| Jun 10, 2025 | 14.37 | 14.91 | 14.37 | 14.91 | 14.91 | 3.83% | 17,354 |
| Jun 9, 2025 | 14.41 | 14.53 | 14.02 | 14.36 | 14.36 | -0.14% | 13,369 |
| Jun 6, 2025 | 14.24 | 14.38 | 13.96 | 14.38 | 14.38 | 2.71% | 8,345 |
| Jun 5, 2025 | 14.06 | 14.11 | 13.91 | 14.00 | 14.00 | 0.29% | 11,693 |
| Jun 4, 2025 | 14.20 | 14.20 | 13.93 | 13.96 | 13.96 | -1.83% | 12,914 |
| Jun 3, 2025 | 14.21 | 14.46 | 14.19 | 14.22 | 14.22 | - | 11,583 |