LCNB Corporation - Common Stock (LCNB)

Last Price17.45

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 17th, 10:10 AM EST

Historical Prices For LCNB Corporation - Common Stock (LCNB)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	17.75	17.75	17.45	17.45	26,873	17.45
12/15/2025	17.50	17.84	17.09	17.71	49,763	17.71
12/12/2025	17.31	17.50	17.15	17.29	34,416	17.29
12/11/2025	16.96	17.34	16.95	17.34	28,166	17.34
12/10/2025	16.37	17.10	16.36	16.95	72,457	16.95
12/09/2025	16.26	16.60	16.21	16.51	27,192	16.51
12/08/2025	15.98	16.25	15.98	16.18	22,921	16.18
12/05/2025	16.06	16.11	15.96	16.03	9,443	16.03
12/04/2025	16.10	16.18	16.03	16.06	23,198	16.06
12/03/2025	15.77	16.09	15.55	16.09	31,144	16.09
12/02/2025	16.00	16.07	15.65	15.65	13,576	15.65
12/01/2025	15.58	15.94	15.58	15.90	14,175	15.90
11/28/2025	15.89	15.96	15.74	15.87	14,958	15.87
11/26/2025	15.75	15.97	15.75	15.88	20,811	15.88
11/25/2025	15.85	15.99	15.80	15.92	25,741	15.92
11/24/2025	15.99	15.99	15.44	15.72	38,246	15.72
11/21/2025	15.35	16.00	15.35	15.97	32,096	15.97
11/20/2025	15.43	15.72	15.27	15.31	12,618	15.31
11/19/2025	15.39	15.44	15.17	15.25	16,020	15.25
11/18/2025	15.30	15.42	15.18	15.23	12,178	15.23
11/17/2025	15.84	15.84	15.18	15.25	22,326	15.25
11/14/2025	15.55	15.85	15.45	15.85	31,159	15.85
11/13/2025	15.50	15.62	15.40	15.57	29,673	15.57
11/12/2025	15.50	15.60	15.44	15.49	24,788	15.49
11/11/2025	15.65	15.65	15.49	15.49	7,915	15.49
11/10/2025	15.59	15.76	15.55	15.55	13,898	15.55
11/07/2025	15.50	15.86	15.50	15.55	12,047	15.55
11/06/2025	15.32	15.57	15.30	15.46	20,163	15.46
11/05/2025	15.35	15.63	15.16	15.63	39,546	15.63
11/04/2025	15.27	15.64	15.21	15.30	14,157	15.30
11/03/2025	15.36	15.68	15.04	15.58	15,736	15.58
10/31/2025	15.37	15.38	15.17	15.36	13,487	15.36
10/30/2025	15.22	15.69	15.22	15.44	18,628	15.44
10/29/2025	15.45	15.70	15.02	15.22	30,441	15.22
10/28/2025	15.35	15.53	15.20	15.42	19,215	15.42
10/27/2025	15.60	15.65	15.25	15.27	25,994	15.27
10/24/2025	15.03	15.60	15.03	15.60	22,275	15.60
10/23/2025	14.98	15.24	14.85	15.03	25,397	15.03
10/22/2025	14.65	14.93	14.65	14.83	26,579	14.83
10/21/2025	14.80	14.85	14.67	14.71	31,557	14.71
10/20/2025	14.65	14.97	14.65	14.81	17,100	14.81
10/17/2025	14.57	14.98	14.57	14.61	30,353	14.61
10/16/2025	14.76	14.76	14.42	14.53	29,840	14.53
10/15/2025	15.00	15.17	14.85	14.88	14,377	14.88
10/14/2025	14.52	14.96	14.52	14.93	12,447	14.93
10/13/2025	14.60	14.68	14.30	14.68	23,130	14.68
10/10/2025	14.98	14.98	14.35	14.35	27,622	14.35
10/09/2025	14.81	15.00	14.50	14.96	32,683	14.96
10/08/2025	14.59	14.85	14.56	14.85	13,041	14.85
10/07/2025	14.75	14.88	14.52	14.52	54,239	14.52
10/06/2025	15.08	15.08	14.55	14.73	37,338	14.73
10/03/2025	14.90	15.00	14.90	14.99	12,494	14.99
10/02/2025	14.98	14.98	14.62	14.82	29,158	14.82
10/01/2025	14.91	15.28	14.85	14.91	15,378	14.91
9/30/2025	15.01	15.18	14.86	14.99	17,660	14.99
9/29/2025	15.69	15.69	15.00	15.09	44,862	15.09
9/26/2025	15.69	15.73	15.62	15.71	12,421	15.71
9/25/2025	15.67	15.90	15.60	15.62	8,769	15.62
9/24/2025	15.75	15.89	15.58	15.76	11,475	15.76
9/23/2025	15.91	15.91	15.55	15.65	19,436	15.65
9/22/2025	15.41	16.05	15.41	15.77	13,170	15.77
9/19/2025	16.23	16.30	15.57	16.02	65,500	16.02
9/18/2025	15.78	16.47	15.78	16.35	19,388	16.35
9/17/2025	16.00	16.37	15.85	15.85	22,065	15.85