Lake Shore Bancorp, Inc. - LSBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.08	15.02	15.02	15.09	14.97	7,639
December 03, 2025	14.9	15.09	15.09	15.09	14.88	21,137
December 02, 2025	14.87	14.96	14.96	15	14.63	28,200
December 01, 2025	14.46	14.84	14.84	14.84	14.39	29,918
November 28, 2025	14.27	14.37	14.37	14.47	14.27	20,100
November 26, 2025	14.32	14.33	14.33	14.39	14.21	35,605
November 25, 2025	14.22	14.32	14.32	14.34	14.15	20,640
November 24, 2025	14.08	14.14	14.14	14.33	14.08	9,313
November 21, 2025	14.05	14.08	14.08	14.13	14.05	2,844
November 20, 2025	14.11	13.96	13.96	14.17	13.9	26,303
November 19, 2025	14.14	14.02	14.02	14.18	13.98	17,339
November 18, 2025	14.15	14.1	14.1	14.19	13.92	40,524
November 17, 2025	14.21	14.26	14.26	14.35	14.16	16,035
November 14, 2025	14.3	14.24	14.24	14.35	14.17	43,038
November 13, 2025	14.35	14.32	14.32	14.4	14.22	24,318
November 12, 2025	14.4	14.35	14.35	14.4	14.31	7,900
November 11, 2025	14.28	14.39	14.39	14.45	14.28	15,900
November 10, 2025	14.26	14.3	14.3	14.3	14.2	10,800
November 07, 2025	14.05	14.24	14.24	14.29	14.05	50,000
November 06, 2025	14.3	13.83	13.83	14.3	13.83	50,402
November 05, 2025	14.19	14.27	14.27	14.3	14.1	38,000
November 04, 2025	14.1	14.15	14.15	14.33	14.06	23,406
November 03, 2025	13.92	14.1	14.1	14.1	13.87	22,623
October 31, 2025	13.78	13.82	13.73	13.89	13.66	28,800
October 30, 2025	13.64	13.86	13.77	13.94	13.64	17,700
October 29, 2025	13.44	13.7	13.61	13.88	13.44	13,514
October 28, 2025	13.57	13.65	13.56	13.73	13.51	35,821
October 27, 2025	13.27	13.5	13.41	13.58	13.27	47,000
October 24, 2025	13.07	13.38	13.38	13.39	13.07	42,830
October 23, 2025	12.86	13.07	13.07	13.07	12.86	54,093
October 22, 2025	12.75	12.84	12.84	12.84	12.75	18,107
October 21, 2025	12.74	12.71	12.71	12.76	12.66	6,004
October 20, 2025	12.53	12.61	12.61	12.64	12.53	4,100
October 17, 2025	12.73	12.52	12.52	12.73	12.52	4,621
October 16, 2025	12.87	12.61	12.61	12.87	12.5	54,900
October 15, 2025	12.8	12.76	12.76	12.99	12.74	7,600
October 14, 2025	12.76	12.84	12.84	12.85	12.71	32,400
October 13, 2025	12.92	12.8	12.8	12.92	12.79	10,037
October 10, 2025	12.91	12.88	12.88	12.92	12.87	9,000
October 09, 2025	13.04	12.91	12.91	13.04	12.91	19,131
October 08, 2025	13.05	12.96	12.96	13.06	12.96	27,200
October 07, 2025	13.07	12.99	12.99	13.07	12.98	25,300
October 06, 2025	13.09	13.05	13.05	13.1	12.96	16,340
October 03, 2025	12.94	12.96	12.96	12.98	12.93	6,083
October 02, 2025	13.01	12.93	12.93	13.01	12.93	1,822
October 01, 2025	13.02	13.04	13.04	13.1	12.88	44,019
September 30, 2025	13.1	13	13	13.11	12.99	25,200
September 29, 2025	13.12	13.06	13.06	13.13	13.02	21,639
September 26, 2025	13.04	13.06	13.06	13.22	13.01	27,800
September 25, 2025	13.07	13.04	13.04	13.16	13.02	16,500
September 24, 2025	13.14	13.07	13.07	13.23	13.07	5,929
September 23, 2025	13.04	13.18	13.18	13.18	13.03	7,700
September 22, 2025	13.1	13.03	13.03	13.38	13	79,738
September 19, 2025	13.07	13.1	13.1	13.12	13.02	28,900
September 18, 2025	13.12	13.11	13.11	13.18	13.04	26,200
September 17, 2025	13.03	13.05	13.05	13.14	13	34,200
September 16, 2025	13.25	13.03	13.03	13.31	13.03	5,100
September 15, 2025	13	13.06	13.06	13.06	12.96	15,300
September 12, 2025	13.11	12.99	12.99	13.11	12.98	20,700
September 11, 2025	13.08	13.02	13.02	13.26	12.96	13,800

Lake Shore Bancorp, Inc. (LSBK) NASDAQ