Skip to main content
LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
14.10
-0.14 (-0.98%)
At close: Jun 20, 2025, 4:00 PM
14.12
+0.02 (0.14%)
After-hours: Jun 20, 2025, 4:04 PM EDT

LCNB Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202514.3414.3414.0714.1214.12-0.84%24,890
Jun 18, 202513.9014.3113.9014.2414.242.74%11,862
Jun 17, 202513.8914.1413.7513.8613.86-1.35%10,927
Jun 16, 202514.4514.4713.9414.0514.05-0.57%29,864
Jun 13, 202514.4815.0614.1314.1314.13-3.15%14,882
Jun 12, 202514.7614.7614.4814.5914.59-1.98%7,599
Jun 11, 202514.7514.8914.6714.8914.89-0.17%12,836
Jun 10, 202514.3714.9114.3714.9114.913.83%17,354
Jun 9, 202514.4114.5314.0214.3614.36-0.14%13,369
Jun 6, 202514.2414.3813.9614.3814.382.71%8,345
Jun 5, 202514.0614.1113.9114.0014.000.29%11,693
Jun 4, 202514.2014.2013.9313.9613.96-1.83%12,914
Jun 3, 202514.2114.4614.1914.2214.22-11,583
Jun 2, 202514.2814.2813.7914.2214.22-2.00%19,116
May 30, 202514.2614.5414.0314.5114.290.76%21,916
May 29, 202514.3414.6614.1514.4014.180.70%15,764
May 28, 202514.5614.8614.3014.3014.08-2.05%15,556
May 27, 202514.4814.8614.4814.6014.380.97%7,895
May 23, 202514.0914.5014.0914.4614.240.63%13,516
May 22, 202514.6414.9214.3714.3714.15-2.97%14,658
May 21, 202515.0115.4314.5714.8114.58-2.44%13,764
May 20, 202515.3115.3915.0315.1814.95-1.24%6,232
May 19, 202515.3115.4115.2515.3715.14-0.90%13,932
May 16, 202515.6615.6815.4815.5115.27-0.89%19,284
May 15, 202515.2315.9015.2315.6515.412.69%15,354
May 14, 202515.3215.3215.1015.2415.01-1.36%14,252
May 13, 202515.1415.4514.6015.4515.223.34%32,958
May 12, 202515.1015.1814.9414.9514.721.42%19,060
May 9, 202514.5714.7814.5214.7414.520.96%11,270
May 8, 202514.8614.9014.4614.6014.38-0.34%23,055
May 7, 202514.6414.7714.5314.6514.430.34%11,553
May 6, 202514.6514.8414.5014.6014.38-1.42%14,161
May 5, 202514.9415.0114.6914.8114.58-0.87%19,663
May 2, 202514.9914.9914.5014.9414.712.89%14,134
May 1, 202514.8614.9214.5114.5214.30-3.33%21,914
Apr 30, 202514.6715.0614.3715.0214.790.94%43,641
Apr 29, 202514.6715.0314.6014.8814.651.22%23,529
Apr 28, 202514.1414.7314.0714.7014.483.67%27,518
Apr 25, 202514.3114.5214.0014.1813.96-1.60%17,193
Apr 24, 202514.6214.8614.2114.4114.19-0.48%18,726
Apr 23, 202514.6814.7614.1214.4814.26-0.14%17,212
Apr 22, 202514.1414.5414.0614.5014.283.79%14,478
Apr 21, 202514.0214.0313.8613.9713.76-1.41%18,651
Apr 17, 202514.0714.2314.0014.1713.950.35%14,180
Apr 16, 202514.1914.2613.9014.1213.910.36%12,115
Apr 15, 202513.7014.1913.7014.0713.862.70%22,522
Apr 14, 202513.7913.8313.4713.7013.490.44%23,050
Apr 11, 202513.5514.0113.3513.6413.43-0.22%15,905
Apr 10, 202514.1014.8613.5613.6713.46-5.07%22,838
Apr 9, 202513.7315.5513.7314.4014.183.49%53,316