LCNB Corp. (LCNB) NASDAQ

16.13

+0.25(+1.57%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.75	16.13	16.13	16.14	15.47	38,706
April 01, 2026	15.71	15.88	15.88	15.94	15.54	25,394
March 31, 2026	15.81	15.59	15.59	15.85	15.41	67,804
March 30, 2026	15.52	15.75	15.75	15.82	15.37	39,061
March 27, 2026	15.73	15.49	15.49	15.73	15.4	16,125
March 26, 2026	15.77	15.76	15.76	15.9	15.63	19,759
March 25, 2026	16.17	15.83	15.83	16.17	15.79	33,819
March 24, 2026	15.87	15.97	15.97	16.12	15.8	40,798
March 23, 2026	15.46	15.88	15.88	15.91	15.43	40,665
March 20, 2026	15.23	15.15	15.15	15.41	14.83	89,967
March 19, 2026	15.28	15.19	15.19	15.54	14.99	38,615
March 18, 2026	15.74	15.35	15.35	15.86	15.3	44,378
March 17, 2026	16.12	15.69	15.69	16.16	15.63	42,981
March 16, 2026	16.46	16.11	16.11	16.67	16.11	20,740
March 13, 2026	16.5	16.22	16.22	16.7	16.03	36,444
March 12, 2026	16.37	16.44	16.44	16.61	16.15	22,854
March 11, 2026	16.75	16.66	16.66	16.76	16.45	17,265
March 10, 2026	16.57	16.77	16.77	17.13	16.57	20,723
March 09, 2026	16.73	16.71	16.71	17.51	16.35	21,199
March 06, 2026	16.9	16.83	16.83	16.9	16.55	33,828
March 05, 2026	17.33	16.91	16.91	17.5	16.85	34,929
March 04, 2026	17.3	17.51	17.51	17.6	17.3	15,209
March 03, 2026	17.15	17.24	17.24	17.32	16.95	26,199
March 02, 2026	16.68	17.31	17.31	17.39	16.53	34,129
February 27, 2026	17.34	16.99	16.77	17.5	16.95	32,500
February 26, 2026	17.59	17.56	17.33	17.64	17.4	20,707
February 25, 2026	17.4	17.47	17.24	17.49	17.11	10,214
February 24, 2026	17.01	17.23	17.01	17.23	17	15,349
February 23, 2026	17.5	17.1	16.88	17.5	16.86	35,941
February 20, 2026	17.25	17.45	0	17.5	17.23	14,300
February 19, 2026	17.23	17.38	0	17.38	17.1	20,300
February 18, 2026	17.62	17.36	0	17.62	17.15	30,300
February 17, 2026	17.39	17.59	0	17.66	17.39	28,023
February 13, 2026	17.33	17.28	0	17.56	17.22	27,301
February 12, 2026	17.47	17.36	0	17.47	17.08	18,931
February 11, 2026	17.65	17.28	0	17.65	17.23	13,500
February 10, 2026	17.39	17.49	0	17.68	17.39	28,500
February 09, 2026	17.5	17.49	0	17.68	17.39	12,101
February 06, 2026	17.8	17.48	0	17.86	17.44	24,000
February 05, 2026	17.69	17.58	0	17.8	17.54	28,700
February 04, 2026	17.67	17.85	0	17.89	17.62	38,046
February 03, 2026	17.52	17.64	0	17.67	17.2	28,500
February 02, 2026	17.08	17.56	0	17.75	17.08	47,600
January 30, 2026	17.03	17.11	0	17.23	16.77	29,020
January 29, 2026	17.01	17.26	0	17.26	16.95	12,700
January 28, 2026	17.14	16.84	0	17.14	16.45	19,800
January 27, 2026	16.78	17.01	0	17.07	16.78	12,600
January 26, 2026	17.03	16.8	0	17.1	16.69	22,400
January 23, 2026	17.46	17.08	0	17.48	17	25,100
January 22, 2026	17.4	17.57	0	17.64	17.36	22,600
January 21, 2026	16.66	17.49	0	17.51	16.59	54,220
January 20, 2026	16.46	16.62	0	16.77	16.38	42,502
January 16, 2026	16.75	16.69	0	16.82	16.59	20,400
January 15, 2026	16.56	16.78	0	16.8	16.56	17,600
January 14, 2026	16.33	16.62	0	16.65	16.33	17,100
January 13, 2026	16.41	16.37	0	16.47	16.26	10,822
January 12, 2026	16.31	16.31	0	16.41	16.14	25,700
January 09, 2026	16.65	16.33	0	16.65	16.26	16,000
January 08, 2026	15.99	16.65	0	16.74	15.97	39,000
January 07, 2026	16.1	16.09	0	16.23	15.89	34,507