LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
15.44
+0.22 (1.45%)
At close: Oct 30, 2025, 4:00 PM EDT
15.36
-0.08 (-0.52%)
After-hours: Oct 30, 2025, 4:30 PM EDT
LCNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15.22 | 15.69 | 15.22 | 15.44 | 15.44 | 1.45% | 18,628 |
| Oct 29, 2025 | 15.45 | 15.70 | 15.02 | 15.22 | 15.22 | -1.30% | 30,441 |
| Oct 28, 2025 | 15.35 | 15.53 | 15.20 | 15.42 | 15.42 | 0.98% | 19,215 |
| Oct 27, 2025 | 15.60 | 15.65 | 15.25 | 15.27 | 15.27 | -2.12% | 25,994 |
| Oct 24, 2025 | 15.03 | 15.60 | 15.03 | 15.60 | 15.60 | 3.79% | 22,275 |
| Oct 23, 2025 | 14.98 | 15.24 | 14.85 | 15.03 | 15.03 | 1.35% | 25,397 |
| Oct 22, 2025 | 14.65 | 14.93 | 14.65 | 14.83 | 14.83 | 0.78% | 26,579 |
| Oct 21, 2025 | 14.80 | 14.85 | 14.67 | 14.72 | 14.72 | -0.64% | 31,557 |
| Oct 20, 2025 | 14.65 | 14.97 | 14.65 | 14.81 | 14.81 | 1.37% | 17,100 |
| Oct 17, 2025 | 14.57 | 14.99 | 14.57 | 14.61 | 14.61 | 0.55% | 30,353 |
| Oct 16, 2025 | 14.76 | 14.76 | 14.42 | 14.53 | 14.53 | -2.32% | 29,840 |
| Oct 15, 2025 | 15.00 | 15.17 | 14.85 | 14.88 | 14.88 | -0.37% | 14,377 |
| Oct 14, 2025 | 14.52 | 14.96 | 14.52 | 14.93 | 14.93 | 1.70% | 12,447 |
| Oct 13, 2025 | 14.60 | 14.68 | 14.31 | 14.68 | 14.68 | 2.30% | 23,130 |
| Oct 10, 2025 | 14.98 | 14.98 | 14.35 | 14.35 | 14.35 | -4.08% | 27,622 |
| Oct 9, 2025 | 14.81 | 15.00 | 14.50 | 14.96 | 14.96 | 0.74% | 32,683 |
| Oct 8, 2025 | 14.59 | 14.85 | 14.56 | 14.85 | 14.85 | 2.27% | 13,041 |
| Oct 7, 2025 | 14.75 | 14.89 | 14.52 | 14.52 | 14.52 | -1.43% | 54,239 |
| Oct 6, 2025 | 15.08 | 15.08 | 14.55 | 14.73 | 14.73 | -1.73% | 37,338 |
| Oct 3, 2025 | 14.90 | 15.00 | 14.90 | 14.99 | 14.99 | 1.15% | 12,494 |
| Oct 2, 2025 | 14.98 | 14.98 | 14.62 | 14.82 | 14.82 | -0.60% | 29,158 |
| Oct 1, 2025 | 14.91 | 15.28 | 14.85 | 14.91 | 14.91 | -0.53% | 15,378 |
| Sep 30, 2025 | 15.01 | 15.18 | 14.86 | 14.99 | 14.99 | -0.66% | 17,660 |
| 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 |