LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
14.95
+0.21 (1.42%)
At close: May 12, 2025, 4:00 PM
14.95
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
LCNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.10 | 15.18 | 15.01 | 15.10 | - | 2.44% | 5,971 |
| May 9, 2025 | 14.57 | 14.78 | 14.52 | 14.74 | 14.74 | 0.96% | 11,270 |
| May 8, 2025 | 14.86 | 14.90 | 14.46 | 14.60 | 14.60 | -0.34% | 23,055 |
| May 7, 2025 | 14.64 | 14.77 | 14.53 | 14.65 | 14.65 | 0.34% | 11,553 |
| May 6, 2025 | 14.65 | 14.84 | 14.50 | 14.60 | 14.60 | -1.42% | 14,161 |
| May 5, 2025 | 14.94 | 15.01 | 14.69 | 14.81 | 14.81 | -0.87% | 19,663 |
| May 2, 2025 | 14.99 | 14.99 | 14.50 | 14.94 | 14.94 | 2.89% | 14,134 |
| May 1, 2025 | 14.86 | 14.92 | 14.51 | 14.52 | 14.52 | -3.33% | 21,914 |
| Apr 30, 2025 | 14.67 | 15.06 | 14.37 | 15.02 | 15.02 | 0.94% | 43,641 |
| Apr 29, 2025 | 14.67 | 15.03 | 14.60 | 14.88 | 14.88 | 1.22% | 23,529 |
| Apr 28, 2025 | 14.14 | 14.73 | 14.07 | 14.70 | 14.70 | 3.67% | 27,518 |
| Apr 25, 2025 | 14.31 | 14.52 | 14.00 | 14.18 | 14.18 | -1.60% | 17,193 |
| Apr 24, 2025 | 14.62 | 14.86 | 14.21 | 14.41 | 14.41 | -0.48% | 18,726 |
| Apr 23, 2025 | 14.68 | 14.76 | 14.12 | 14.48 | 14.48 | -0.14% | 17,212 |
| Apr 22, 2025 | 14.14 | 14.54 | 14.06 | 14.50 | 14.50 | 3.79% | 14,478 |
| Apr 21, 2025 | 14.02 | 14.03 | 13.86 | 13.97 | 13.97 | -1.41% | 18,651 |
| Apr 17, 2025 | 14.07 | 14.23 | 14.00 | 14.17 | 14.17 | 0.35% | 14,180 |
| Apr 16, 2025 | 14.19 | 14.26 | 13.90 | 14.12 | 14.12 | 0.36% | 12,115 |
| Apr 15, 2025 | 13.70 | 14.19 | 13.70 | 14.07 | 14.07 | 2.70% | 22,522 |
| Apr 14, 2025 | 13.79 | 13.83 | 13.47 | 13.70 | 13.70 | 0.44% | 23,050 |
| Apr 11, 2025 | 13.55 | 14.01 | 13.35 | 13.64 | 13.64 | -0.22% | 15,905 |
| Apr 10, 2025 | 14.10 | 14.86 | 13.56 | 13.67 | 13.67 | -5.07% | 22,838 |
| Apr 9, 2025 | 13.73 | 15.55 | 13.73 | 14.40 | 14.40 | 3.49% | 53,316 |
| Apr 8, 2025 | 14.36 | 14.74 | 13.68 | 13.92 | 13.92 | -2.01% | 18,140 |
| Apr 7, 2025 | 13.78 | 14.51 | 13.72 | 14.20 | 14.20 | 0.85% | 30,991 |
| Apr 4, 2025 | 13.62 | 14.21 | 13.34 | 14.08 | 14.08 | 0.57% | 48,804 |
| Apr 3, 2025 | 14.53 | 14.53 | 13.95 | 14.00 | 14.00 | -6.79% | 41,793 |
| Apr 2, 2025 | 14.94 | 15.13 | 14.90 | 15.02 | 15.02 | 0.94% | 22,047 |
| Apr 1, 2025 | 14.81 | 14.99 | 14.73 | 14.88 | 14.88 | 0.61% | 22,700 |
| Mar 31, 2025 | 14.94 | 15.21 | 14.70 | 14.79 | 14.79 | -1.20% | 39,336 |
| Mar 28, 2025 | 15.21 | 15.30 | 14.87 | 14.97 | 14.97 | -0.20% | 29,790 |
| Mar 27, 2025 | 14.59 | 15.00 | 14.59 | 15.00 | 15.00 | 1.21% | 14,753 |
| Mar 26, 2025 | 14.72 | 14.86 | 14.72 | 14.82 | 14.82 | 1.44% | 12,255 |
| Mar 25, 2025 | 15.00 | 15.00 | 14.61 | 14.61 | 14.61 | -3.82% | 20,556 |
| Mar 24, 2025 | 15.00 | 15.24 | 14.94 | 15.19 | 15.19 | 2.29% | 25,824 |
| Mar 21, 2025 | 14.74 | 14.91 | 14.68 | 14.85 | 14.85 | -0.54% | 42,071 |
| Mar 20, 2025 | 15.09 | 15.09 | 14.87 | 14.93 | 14.93 | -1.06% | 5,742 |
| Mar 19, 2025 | 14.75 | 15.09 | 14.52 | 15.09 | 15.09 | 2.51% | 17,318 |
| Mar 18, 2025 | 14.75 | 14.75 | 14.49 | 14.72 | 14.72 | -0.34% | 25,667 |
| Mar 17, 2025 | 15.04 | 15.07 | 14.67 | 14.77 | 14.77 | -0.67% | 22,252 |
| Mar 14, 2025 | 14.69 | 15.05 | 14.69 | 14.87 | 14.87 | 2.41% | 20,678 |
| Mar 13, 2025 | 14.37 | 14.65 | 14.37 | 14.52 | 14.52 | -0.55% | 8,095 |
| Mar 12, 2025 | 14.50 | 14.60 | 14.35 | 14.60 | 14.60 | 1.67% | 14,096 |
| Mar 11, 2025 | 14.61 | 14.63 | 14.36 | 14.36 | 14.36 | -1.24% | 23,606 |
| Mar 10, 2025 | 14.93 | 15.00 | 14.48 | 14.54 | 14.54 | -3.39% | 24,679 |
| Mar 7, 2025 | 15.00 | 15.13 | 14.79 | 15.05 | 15.05 | -0.40% | 15,158 |
| Mar 6, 2025 | 14.74 | 15.22 | 14.74 | 15.11 | 15.11 | 1.82% | 35,877 |
| Mar 5, 2025 | 14.89 | 15.19 | 14.74 | 14.84 | 14.84 | -1.07% | 18,687 |
| Mar 4, 2025 | 15.19 | 15.27 | 14.60 | 15.00 | 15.00 | -1.12% | 20,127 |
| Mar 3, 2025 | 15.39 | 15.42 | 15.06 | 15.17 | 15.17 | -2.07% | 21,539 |