LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
14.48
-0.02 (-0.14%)
Apr 23, 2025, 4:00 PM EDT - Market closed
LCNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 15.01 | 15.60 | 15.01 | 15.49 | 15.27 | 3.89% | 17,925 |
| Feb 27, 2025 | 14.86 | 14.95 | 14.76 | 14.91 | 14.70 | -0.33% | 27,645 |
| Feb 26, 2025 | 14.70 | 14.98 | 14.64 | 14.96 | 14.75 | 2.19% | 18,842 |
| Feb 25, 2025 | 14.45 | 14.69 | 14.20 | 14.64 | 14.43 | 2.27% | 55,461 |
| Feb 24, 2025 | 14.78 | 14.85 | 14.27 | 14.32 | 14.11 | -1.95% | 42,748 |
| Feb 21, 2025 | 14.96 | 15.00 | 14.60 | 14.60 | 14.39 | -1.42% | 48,278 |
| Feb 20, 2025 | 15.05 | 15.25 | 14.75 | 14.81 | 14.60 | -2.28% | 23,106 |
| Feb 19, 2025 | 15.16 | 15.35 | 15.00 | 15.16 | 14.94 | -1.14% | 17,355 |
| Feb 18, 2025 | 15.55 | 15.68 | 15.27 | 15.33 | 15.11 | -0.65% | 19,260 |
| Feb 14, 2025 | 15.61 | 15.66 | 15.31 | 15.43 | 15.21 | -0.45% | 9,526 |
| Feb 13, 2025 | 15.62 | 15.62 | 15.26 | 15.50 | 15.28 | 0.32% | 6,784 |
| Feb 12, 2025 | 15.47 | 15.97 | 15.45 | 15.45 | 15.23 | -1.78% | 12,214 |
| Feb 11, 2025 | 15.58 | 15.81 | 15.56 | 15.73 | 15.51 | 0.83% | 12,245 |