LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
16.03
-0.03 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
LCNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.06 | 16.11 | 15.97 | 16.03 | 16.03 | -0.19% | 9,443 |
| Dec 4, 2025 | 16.10 | 16.18 | 16.03 | 16.06 | 16.06 | -0.19% | 23,198 |
| Dec 3, 2025 | 15.77 | 16.09 | 15.55 | 16.09 | 16.09 | 2.81% | 31,144 |
| Dec 2, 2025 | 16.00 | 16.07 | 15.65 | 15.65 | 15.65 | -1.57% | 13,569 |
| Dec 1, 2025 | 15.58 | 15.94 | 15.58 | 15.90 | 15.90 | 0.19% | 14,225 |
| Nov 28, 2025 | 15.90 | 15.97 | 15.75 | 15.87 | 15.65 | -0.06% | 14,958 |
| Nov 26, 2025 | 15.75 | 15.97 | 15.75 | 15.88 | 15.66 | -0.25% | 20,811 |
| Nov 25, 2025 | 15.85 | 16.00 | 15.80 | 15.92 | 15.70 | 1.27% | 25,741 |
| Nov 24, 2025 | 15.99 | 15.99 | 15.44 | 15.72 | 15.50 | -1.57% | 38,246 |
| Nov 21, 2025 | 15.35 | 16.00 | 15.35 | 15.97 | 15.75 | 4.31% | 32,096 |
| Nov 20, 2025 | 15.43 | 15.72 | 15.27 | 15.31 | 15.10 | 0.39% | 12,618 |
| Nov 19, 2025 | 15.40 | 15.44 | 15.17 | 15.25 | 15.04 | 0.13% | 16,020 |
| Nov 18, 2025 | 15.30 | 15.42 | 15.18 | 15.23 | 15.02 | -0.13% | 12,178 |
| Nov 17, 2025 | 15.84 | 15.84 | 15.18 | 15.25 | 15.04 | -3.79% | 22,326 |
| Nov 14, 2025 | 15.55 | 15.85 | 15.45 | 15.85 | 15.63 | 1.80% | 31,159 |
| Nov 13, 2025 | 15.50 | 15.62 | 15.40 | 15.57 | 15.35 | 0.52% | 29,673 |
| Nov 12, 2025 | 15.50 | 15.60 | 15.44 | 15.49 | 15.28 | - | 24,788 |
| Nov 11, 2025 | 15.65 | 15.65 | 15.49 | 15.49 | 15.28 | -0.39% | 7,915 |
| Nov 10, 2025 | 15.59 | 15.77 | 15.55 | 15.55 | 15.33 | - | 13,898 |
| Nov 7, 2025 | 15.50 | 15.86 | 15.50 | 15.55 | 15.33 | 0.55% | 12,047 |
| Nov 6, 2025 | 15.32 | 15.57 | 15.30 | 15.47 | 15.25 | -1.06% | 20,163 |
| Nov 5, 2025 | 15.35 | 15.63 | 15.16 | 15.63 | 15.41 | 2.16% | 39,546 |
| Nov 4, 2025 | 15.27 | 15.64 | 15.21 | 15.30 | 15.09 | -1.80% | 14,157 |
| Nov 3, 2025 | 15.36 | 15.68 | 15.04 | 15.58 | 15.36 | 1.43% | 15,736 |
| Oct 31, 2025 | 15.37 | 15.38 | 15.17 | 15.36 | 15.15 | -0.52% | 13,487 |
| Oct 30, 2025 | 15.22 | 15.69 | 15.22 | 15.44 | 15.23 | 1.45% | 18,628 |
| Oct 29, 2025 | 15.45 | 15.70 | 15.02 | 15.22 | 15.01 | -1.30% | 30,441 |
| Oct 28, 2025 | 15.35 | 15.53 | 15.20 | 15.42 | 15.21 | 0.98% | 19,215 |
| Oct 27, 2025 | 15.60 | 15.65 | 15.25 | 15.27 | 15.06 | -2.12% | 25,994 |
| Oct 24, 2025 | 15.03 | 15.60 | 15.03 | 15.60 | 15.38 | 3.79% | 22,275 |
| Oct 23, 2025 | 14.98 | 15.24 | 14.85 | 15.03 | 14.82 | 1.35% | 25,397 |
| Oct 22, 2025 | 14.65 | 14.93 | 14.65 | 14.83 | 14.62 | 0.78% | 26,579 |
| Oct 21, 2025 | 14.80 | 14.85 | 14.67 | 14.72 | 14.51 | -0.64% | 31,557 |
| Oct 20, 2025 | 14.65 | 14.97 | 14.65 | 14.81 | 14.60 | 1.37% | 17,100 |
| Oct 17, 2025 | 14.57 | 14.99 | 14.57 | 14.61 | 14.41 | 0.55% | 30,353 |
| Oct 16, 2025 | 14.76 | 14.76 | 14.42 | 14.53 | 14.33 | -2.32% | 29,840 |
| Oct 15, 2025 | 15.00 | 15.17 | 14.85 | 14.88 | 14.67 | -0.37% | 14,377 |
| Oct 14, 2025 | 14.52 | 14.96 | 14.52 | 14.93 | 14.72 | 1.70% | 12,447 |
| Oct 13, 2025 | 14.60 | 14.68 | 14.31 | 14.68 | 14.48 | 2.30% | 23,130 |
| Oct 10, 2025 | 14.98 | 14.98 | 14.35 | 14.35 | 14.15 | -4.08% | 27,622 |
| Oct 9, 2025 | 14.81 | 15.00 | 14.50 | 14.96 | 14.75 | 0.74% | 32,683 |
| Oct 8, 2025 | 14.59 | 14.85 | 14.56 | 14.85 | 14.64 | 2.27% | 13,041 |
| Oct 7, 2025 | 14.75 | 14.89 | 14.52 | 14.52 | 14.32 | -1.43% | 54,239 |
| Oct 6, 2025 | 15.08 | 15.08 | 14.55 | 14.73 | 14.53 | -1.73% | 37,338 |
| Oct 3, 2025 | 14.90 | 15.00 | 14.90 | 14.99 | 14.78 | 1.15% | 12,494 |
| Oct 2, 2025 | 14.98 | 14.98 | 14.62 | 14.82 | 14.61 | -0.60% | 29,158 |
| Oct 1, 2025 | 14.91 | 15.28 | 14.85 | 14.91 | 14.70 | -0.53% | 15,378 |
| Sep 30, 2025 | 15.01 | 15.18 | 14.86 | 14.99 | 14.78 | -0.66% | 17,660 |
| Sep 29, 2025 | 15.69 | 15.69 | 15.00 | 15.09 | 14.88 | -3.95% | 44,862 |
| Sep 26, 2025 | 15.69 | 15.73 | 15.62 | 15.71 | 15.49 | 0.58% | 9,930 |