Lyons Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	53.00	53.00	53.00	53.00	53.00	3.92%	100
Feb 3, 2026	50.10	51.00	50.10	51.00	51.00	0.99%	869
Feb 2, 2026	50.00	50.50	50.00	50.50	50.50	0.48%	300
Jan 30, 2026	49.50	50.26	49.50	50.26	50.26	3.61%	2,166
Jan 29, 2026	48.51	48.51	48.51	48.51	48.51	0.54%	100
Jan 28, 2026	49.50	49.50	48.25	48.25	48.25	1.13%	492
Jan 27, 2026	47.71	47.71	47.71	47.71	47.71	0.23%	163
Jan 23, 2026	47.60	47.60	47.60	47.60	47.60	-0.02%	160
Jan 22, 2026	47.61	47.61	47.61	47.61	47.61	-0.52%	3,060
Jan 21, 2026	47.61	47.86	47.61	47.86	47.86	0.55%	300
Jan 20, 2026	47.61	47.86	47.60	47.60	47.60	0.21%	300
Jan 16, 2026	47.50	47.50	47.50	47.50	47.50	0.98%	160
Jan 15, 2026	47.04	47.04	47.04	47.04	47.04	-	245
Jan 14, 2026	47.40	47.40	47.04	47.04	47.04	-0.44%	916
Jan 12, 2026	47.60	47.60	47.25	47.25	47.25	-0.76%	2,660
Jan 9, 2026	47.61	47.61	47.61	47.61	47.61	0.23%	100
Jan 6, 2026	47.29	47.50	47.29	47.50	47.50	0.96%	1,000
Jan 5, 2026	47.00	47.05	47.00	47.05	47.05	0.02%	250
Jan 2, 2026	47.04	47.04	47.04	47.04	47.04	0.09%	150
Dec 30, 2025	47.00	48.30	47.00	47.00	46.57	1.08%	1,657
Dec 29, 2025	46.50	47.00	46.50	46.50	46.07	0.38%	485
Dec 22, 2025	46.33	46.33	46.33	46.33	45.90	-0.70%	109
Dec 19, 2025	46.25	46.65	46.23	46.65	46.22	0.84%	406
Dec 18, 2025	46.26	46.26	46.26	46.26	45.84	0.11%	502
Dec 17, 2025	45.75	46.76	45.75	46.21	45.79	0.46%	1,123
Dec 12, 2025	46.00	46.00	45.41	46.00	45.58	-1.60%	1,864
Dec 11, 2025	45.60	46.75	45.60	46.75	46.32	3.20%	1,600
Dec 10, 2025	45.50	45.50	45.30	45.30	44.89	-0.66%	617
Dec 9, 2025	45.60	45.60	45.59	45.60	45.18	0.22%	500
Dec 5, 2025	45.28	45.50	45.25	45.50	45.08	0.55%	600
Dec 4, 2025	45.00	45.25	45.00	45.25	44.84	0.56%	400
Dec 3, 2025	45.00	45.00	45.00	45.00	44.59	-	100
Dec 2, 2025	44.99	45.00	44.99	45.00	44.49	-	200
Dec 1, 2025	44.99	45.00	44.99	45.00	44.49	-	200
Nov 26, 2025	45.00	45.00	44.75	45.00	44.49	2.27%	880
Nov 25, 2025	44.00	44.00	44.00	44.00	43.50	0.57%	304
Nov 24, 2025	43.75	43.75	43.75	43.75	43.25	0.57%	205
Nov 18, 2025	43.21	43.50	43.21	43.50	43.01	1.05%	634
Nov 17, 2025	43.65	43.65	43.05	43.05	42.56	-1.26%	4,506
Nov 14, 2025	43.50	43.60	43.50	43.60	43.11	-	478
Nov 13, 2025	43.60	43.80	43.30	43.60	43.11	-0.23%	3,260
Nov 12, 2025	43.75	43.99	43.60	43.70	43.20	-0.11%	5,143
Nov 11, 2025	43.50	43.75	43.50	43.75	43.25	0.39%	1,206
Nov 10, 2025	43.58	43.75	43.58	43.58	43.08	0.18%	1,970
Nov 6, 2025	43.50	43.50	43.50	43.50	43.01	0.46%	100
Nov 4, 2025	43.20	43.30	42.60	43.30	42.81	0.35%	4,445
Oct 31, 2025	43.20	43.20	43.15	43.15	42.66	-0.12%	1,291
Oct 30, 2025	43.10	43.20	43.10	43.20	42.71	-	500
Oct 29, 2025	43.15	43.20	43.10	43.20	42.71	0.23%	1,600
Oct 28, 2025	43.25	43.26	43.10	43.10	42.61	-1.08%	2,050