LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
17.08
-0.49 (-2.79%)
Jan 23, 2026, 4:00 PM EST - Market closed
LCNB Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 17.46 | 17.48 | 17.00 | 17.08 | 17.08 | -2.79% | 25,094 |
| Jan 22, 2026 | 17.40 | 17.64 | 17.37 | 17.57 | 17.57 | 0.46% | 22,583 |
| Jan 21, 2026 | 16.66 | 17.51 | 16.59 | 17.49 | 17.49 | 5.23% | 54,220 |
| Jan 20, 2026 | 16.46 | 16.77 | 16.38 | 16.62 | 16.62 | -0.42% | 42,489 |
| Jan 16, 2026 | 16.75 | 16.82 | 16.60 | 16.69 | 16.69 | -0.54% | 20,352 |
| Jan 15, 2026 | 16.56 | 16.80 | 16.56 | 16.78 | 16.78 | 0.96% | 17,576 |
| Jan 14, 2026 | 16.33 | 16.65 | 16.33 | 16.62 | 16.62 | 1.53% | 17,059 |
| Jan 13, 2026 | 16.41 | 16.47 | 16.26 | 16.37 | 16.37 | 0.37% | 10,822 |
| Jan 12, 2026 | 16.31 | 16.41 | 16.14 | 16.31 | 16.31 | -0.12% | 25,687 |
| Jan 9, 2026 | 16.65 | 16.65 | 16.26 | 16.33 | 16.33 | -1.92% | 15,988 |
| Jan 8, 2026 | 15.99 | 16.74 | 15.97 | 16.65 | 16.65 | 3.48% | 38,975 |
| Jan 7, 2026 | 16.10 | 16.23 | 15.89 | 16.09 | 16.09 | -0.74% | 34,507 |
| Jan 6, 2026 | 16.22 | 16.29 | 15.95 | 16.21 | 16.21 | -0.92% | 44,378 |
| Jan 5, 2026 | 16.15 | 16.59 | 16.15 | 16.36 | 16.36 | 1.05% | 19,804 |
| Jan 2, 2026 | 16.35 | 17.00 | 16.09 | 16.19 | 16.19 | -1.22% | 17,664 |
| Dec 31, 2025 | 16.65 | 16.65 | 16.29 | 16.39 | 16.39 | -1.27% | 19,906 |
| Dec 30, 2025 | 16.75 | 16.75 | 16.56 | 16.60 | 16.60 | -0.95% | 20,005 |
| Dec 29, 2025 | 16.59 | 16.87 | 16.53 | 16.76 | 16.76 | 1.76% | 20,561 |
| Dec 26, 2025 | 16.50 | 16.56 | 16.32 | 16.47 | 16.47 | -0.63% | 14,134 |
| Dec 24, 2025 | 16.62 | 16.78 | 16.53 | 16.58 | 16.58 | 0.21% | 6,912 |
| Dec 23, 2025 | 16.79 | 16.90 | 16.54 | 16.54 | 16.54 | -2.13% | 19,894 |
| Dec 22, 2025 | 16.90 | 17.15 | 16.85 | 16.90 | 16.90 | 0.36% | 15,899 |
| Dec 19, 2025 | 17.46 | 17.52 | 16.82 | 16.84 | 16.84 | -3.72% | 53,461 |
| Dec 18, 2025 | 17.35 | 17.59 | 17.28 | 17.49 | 17.49 | 0.87% | 16,375 |
| Dec 17, 2025 | 17.39 | 17.55 | 17.07 | 17.34 | 17.34 | -0.63% | 29,046 |
| Dec 16, 2025 | 17.75 | 17.75 | 17.45 | 17.45 | 17.45 | -1.47% | 26,873 |
| Dec 15, 2025 | 17.50 | 17.84 | 17.09 | 17.71 | 17.71 | 2.43% | 49,763 |
| Dec 12, 2025 | 17.31 | 17.50 | 17.15 | 17.29 | 17.29 | -0.29% | 34,416 |
| Dec 11, 2025 | 16.96 | 17.34 | 16.95 | 17.34 | 17.34 | 2.30% | 28,666 |
| Dec 10, 2025 | 16.37 | 17.10 | 16.37 | 16.95 | 16.95 | 2.67% | 72,460 |
| Dec 9, 2025 | 16.26 | 16.60 | 16.21 | 16.51 | 16.51 | 2.04% | 27,192 |
| Dec 8, 2025 | 15.98 | 16.25 | 15.98 | 16.18 | 16.18 | 0.94% | 22,921 |
| 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% | 13,576 |
| 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 |