LCNB Corp. - LCNB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	15.36	16.11	16.11	16.16	15.27	44,703
August 21, 2025	15.25	15.21	15.21	15.47	15.15	6,800
August 20, 2025	15.13	15.26	15.26	15.31	15.05	16,706
August 19, 2025	15.2	15.27	15.27	15.31	15.02	12,700
August 18, 2025	15.23	15.19	15.19	15.23	15.06	7,510
August 15, 2025	15.35	15.05	15.05	15.35	15.04	14,800
August 14, 2025	15.32	15.3	15.3	15.41	15.27	10,110
August 13, 2025	15.39	15.65	15.65	15.69	15.39	15,673
August 12, 2025	14.61	15.37	15.37	15.6	14.53	31,332
August 11, 2025	14.6	14.51	14.51	14.76	14.33	33,900
August 08, 2025	14.36	14.49	14.49	14.6	14.36	6,300
August 07, 2025	14.75	14.32	14.32	14.75	14.21	29,439
August 06, 2025	14.75	14.5	14.5	14.8	14.45	16,840
August 05, 2025	14.54	14.74	14.74	14.75	14.44	26,336
August 04, 2025	14.2	14.59	14.59	14.59	14.2	19,900
August 01, 2025	14.66	14.2	14.2	14.66	14.11	34,245
July 31, 2025	14.82	14.76	14.76	15	14.59	22,401
July 30, 2025	15.47	14.96	14.96	15.58	14.88	21,004
July 29, 2025	15.62	15.48	15.48	15.74	15.48	27,026
July 28, 2025	15.58	15.61	15.61	15.84	15.52	18,300
July 25, 2025	15.63	15.52	15.52	15.63	15.3	9,200
July 24, 2025	15.51	15.63	15.63	15.65	15.51	15,112
July 23, 2025	15.65	15.65	15.65	15.65	15.46	13,008
July 22, 2025	15.46	15.56	15.56	15.61	15.46	19,500
July 21, 2025	15.25	15.52	15.52	15.55	15.21	21,900
July 18, 2025	15.54	15.16	15.16	15.54	14.97	29,135
July 17, 2025	15.25	15.37	15.37	15.55	15.25	21,743
July 16, 2025	15.2	15.33	15.33	15.46	14.8	24,010
July 15, 2025	15.36	15.03	15.03	15.36	15.03	14,600
July 14, 2025	15.28	15.39	15.39	15.46	15.12	33,547
July 11, 2025	15.26	15.38	15.38	15.4	15.25	12,900
July 10, 2025	15.15	15.43	15.43	15.49	15	26,610
July 09, 2025	15.1	15.19	15.19	15.23	14.98	14,400
July 08, 2025	15.03	14.99	14.99	15.08	14.85	47,435
July 07, 2025	15.54	14.92	14.92	15.54	14.92	32,000
July 03, 2025	15.26	15.51	15.51	15.53	15.07	11,700
July 02, 2025	14.92	15.22	15.22	15.26	14.92	33,800
July 01, 2025	14.49	14.88	14.88	14.94	14.45	15,700
June 30, 2025	14.86	14.53	14.53	14.86	14.5	25,238
June 27, 2025	14.6	14.7	14.7	14.84	14.6	137,300
June 26, 2025	14.47	14.65	14.65	14.65	14.36	16,900
June 25, 2025	14.67	14.27	14.27	14.67	14.26	14,712
June 24, 2025	14.65	14.78	14.78	14.86	14.48	12,016
June 23, 2025	14.28	14.6	14.6	14.65	14.28	13,126
June 20, 2025	14.34	14.12	14.12	14.34	14.07	24,900
June 18, 2025	13.9	14.24	14.24	14.31	13.9	11,900
June 17, 2025	13.89	13.86	13.86	14.14	13.75	10,927
June 16, 2025	14.45	14.05	14.05	14.47	13.94	29,900
June 13, 2025	14.48	14.13	14.13	15.06	14.13	14,900
June 12, 2025	14.76	14.59	14.59	14.76	14.48	7,600
June 11, 2025	14.75	14.89	14.89	14.89	14.67	12,836
June 10, 2025	14.37	14.91	14.91	14.91	14.37	17,400
June 09, 2025	14.41	14.36	14.36	14.53	14.02	13,400
June 06, 2025	14.24	14.38	14.38	14.38	13.96	8,345
June 05, 2025	14.06	14	14	14.11	13.91	11,700
June 04, 2025	14.2	13.96	13.96	14.2	13.93	12,914
June 03, 2025	14.21	14.22	14.22	14.46	14.19	11,600
June 02, 2025	14.05	14.22	14.22	14.28	13.79	18,985
May 30, 2025	14.26	14.51	14.29	14.54	14.03	21,916
May 29, 2025	14.34	14.4	14.18	14.66	14.15	15,800

LCNB Corp. (LCNB) NASDAQ