LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
15.02
+0.14 (0.94%)
Apr 2, 2025, 4:00 PM EDT - Market closed

LCNB Corp. Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 26, 1999Apr 2, 2025Max ▾2001200320052007200920112013201520172019202120232025200020002005200520102010201520152020202020252025010.0020.0015.02

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202514.9415.1314.9015.0215.020.94%22,047
Apr 1, 202514.8114.9914.7314.8814.880.61%22,700
Mar 31, 202514.9415.2114.7014.7914.79-1.20%39,336
Mar 28, 202515.2115.3014.8714.9714.97-0.20%29,790
Mar 27, 202514.5915.0014.5915.0015.001.21%14,753
Mar 26, 202514.7214.8614.7214.8214.821.44%12,255
Mar 25, 202515.0015.0014.6114.6114.61-3.82%20,556
Mar 24, 202515.0015.2414.9415.1915.192.29%25,824
Mar 21, 202514.7414.9114.6814.8514.85-0.54%42,071
Mar 20, 202515.0915.0914.8714.9314.93-1.06%5,742
Mar 19, 202514.7515.0914.5215.0915.092.51%17,318
Mar 18, 202514.7514.7514.4914.7214.72-0.34%25,667
Mar 17, 202515.0415.0714.6714.7714.77-0.67%22,252
Mar 14, 202514.6915.0514.6914.8714.872.41%20,678
Mar 13, 202514.3714.6514.3714.5214.52-0.55%8,095
Mar 12, 202514.5014.6014.3514.6014.601.67%14,096
Mar 11, 202514.6114.6314.3614.3614.36-1.24%23,606
Mar 10, 202514.9315.0014.4814.5414.54-3.39%24,679
Mar 7, 202515.0015.1314.7915.0515.05-0.40%15,158
Mar 6, 202514.7415.2214.7415.1115.111.82%35,877
Mar 5, 202514.8915.1914.7414.8414.84-1.07%18,687
Mar 4, 202515.1915.2714.6015.0015.00-1.12%20,127
Mar 3, 202515.3915.4215.0615.1715.17-2.07%21,539
Feb 28, 202515.0115.6015.0115.4915.273.89%17,925
Feb 27, 202514.8614.9514.7614.9114.70-0.33%27,645
Feb 26, 202514.7014.9814.6414.9614.752.19%18,842
Feb 25, 202514.4514.6914.2014.6414.432.27%55,461
Feb 24, 202514.7814.8514.2714.3214.11-1.95%42,748
Feb 21, 202514.9615.0014.6014.6014.39-1.42%48,278
Feb 20, 202515.0515.2514.7514.8114.60-2.28%23,106
Feb 19, 202515.1615.3515.0015.1614.94-1.14%17,355
Feb 18, 202515.5515.6815.2715.3315.11-0.65%19,260
Feb 14, 202515.6115.6615.3115.4315.21-0.45%9,526
Feb 13, 202515.6215.6215.2615.5015.280.32%6,784
Feb 12, 202515.4715.9715.4515.4515.23-1.78%12,214
Feb 11, 202515.5815.8115.5615.7315.510.83%12,245
Feb 10, 202515.6215.8515.5815.6015.380.26%13,040
Feb 7, 202515.4115.6915.3015.5615.34-0.77%13,326
Feb 6, 202515.9215.9215.6615.6815.46-0.70%6,430
Feb 5, 202515.7515.8715.6815.7915.560.25%19,121
Feb 4, 202515.3215.8315.3215.7515.532.41%10,516
Feb 3, 202515.1215.7015.1115.3815.16-0.52%26,698
Jan 31, 202515.2616.0414.9115.4615.242.38%32,424
Jan 30, 202515.5015.5014.9515.1014.88-1.76%20,023
Jan 29, 202515.0215.4014.8915.3715.151.12%18,030
Jan 28, 202514.9115.2514.8815.2014.981.67%23,915
Jan 27, 202514.7514.9514.7514.9514.740.81%25,145
Jan 24, 202514.9615.0214.8214.8314.62-1.72%16,416
Jan 23, 202515.0315.1514.9115.0914.870.33%16,807
Jan 22, 202515.2115.2115.0015.0414.83-1.64%15,723