Lyons Bancorp Inc. (LYBC)
OTCMKTS
· Delayed Price · Currency is USD
49.00
0.00 (0.00%)
Mar 6, 2026, 9:30 AM EST
Lyons Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.00 | 51.10 | 48.53 | 49.00 | 49.00 | -2.51% | 1,652 |
| Mar 3, 2026 | 50.53 | 50.53 | 50.26 | 50.26 | 50.26 | -1.45% | 509 |
| Feb 24, 2026 | 51.00 | 51.00 | 50.52 | 51.00 | 51.00 | 2.00% | 570 |
| Feb 20, 2026 | 50.51 | 50.81 | 48.51 | 50.00 | 50.00 | -1.96% | 1,133 |
| Feb 19, 2026 | 51.10 | 51.11 | 51.00 | 51.00 | 51.00 | -0.20% | 1,042 |
| Feb 18, 2026 | 51.51 | 51.51 | 51.10 | 51.10 | 51.10 | -1.73% | 396 |
| Feb 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 1,300 |
| Feb 13, 2026 | 52.00 | 52.00 | 51.99 | 52.00 | 52.00 | - | 1,904 |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 323 |
| Feb 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | 100 |
| Feb 3, 2026 | 50.10 | 51.00 | 50.10 | 51.00 | 51.00 | 0.99% | 869 |
| Feb 2, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 0.48% | 300 |
| Jan 30, 2026 | 49.50 | 50.26 | 49.50 | 50.26 | 50.26 | 3.61% | 2,166 |
| Jan 29, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.54% | 100 |
| Jan 28, 2026 | 49.50 | 49.50 | 48.25 | 48.25 | 48.25 | 1.13% | 492 |
| Jan 27, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.23% | 163 |
| Jan 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.02% | 160 |
| Jan 22, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -0.52% | 3,060 |
| Jan 21, 2026 | 47.61 | 47.86 | 47.61 | 47.86 | 47.86 | 0.55% | 300 |
| Jan 20, 2026 | 47.61 | 47.86 | 47.60 | 47.60 | 47.60 | 0.21% | 300 |
| Jan 16, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.98% | 160 |
| Jan 15, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - | 245 |
| Jan 14, 2026 | 47.40 | 47.40 | 47.04 | 47.04 | 47.04 | -0.44% | 916 |
| Jan 12, 2026 | 47.60 | 47.60 | 47.25 | 47.25 | 47.25 | -0.76% | 2,660 |
| Jan 9, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.23% | 100 |
| Jan 6, 2026 | 47.29 | 47.50 | 47.29 | 47.50 | 47.50 | 0.96% | 1,000 |
| Jan 5, 2026 | 47.00 | 47.05 | 47.00 | 47.05 | 47.05 | 0.02% | 250 |
| Jan 2, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.09% | 150 |
| Dec 30, 2025 | 47.00 | 48.30 | 47.00 | 47.00 | 46.57 | 1.08% | 1,657 |
| Dec 29, 2025 | 46.50 | 47.00 | 46.50 | 46.50 | 46.07 | 0.38% | 485 |
| Dec 22, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 45.90 | -0.70% | 109 |
| Dec 19, 2025 | 46.25 | 46.65 | 46.23 | 46.65 | 46.22 | 0.84% | 406 |
| Dec 18, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 45.84 | 0.11% | 502 |
| Dec 17, 2025 | 45.75 | 46.76 | 45.75 | 46.21 | 45.79 | 0.46% | 1,123 |
| Dec 12, 2025 | 46.00 | 46.00 | 45.41 | 46.00 | 45.58 | -1.60% | 1,864 |
| Dec 11, 2025 | 45.60 | 46.75 | 45.60 | 46.75 | 46.32 | 3.20% | 1,600 |
| Dec 10, 2025 | 45.50 | 45.50 | 45.30 | 45.30 | 44.89 | -0.66% | 617 |
| Dec 9, 2025 | 45.60 | 45.60 | 45.59 | 45.60 | 45.18 | 0.22% | 500 |
| Dec 5, 2025 | 45.28 | 45.50 | 45.25 | 45.50 | 45.08 | 0.55% | 600 |
| Dec 4, 2025 | 45.00 | 45.25 | 45.00 | 45.25 | 44.84 | 0.56% | 400 |
| Dec 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.59 | - | 100 |
| Dec 2, 2025 | 44.99 | 45.00 | 44.99 | 45.00 | 44.49 | - | 200 |
| Dec 1, 2025 | 44.99 | 45.00 | 44.99 | 45.00 | 44.49 | - | 200 |
| Nov 26, 2025 | 45.00 | 45.00 | 44.75 | 45.00 | 44.49 | 2.27% | 880 |
| Nov 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.50 | 0.57% | 304 |
| Nov 24, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.25 | 0.57% | 205 |
| Nov 18, 2025 | 43.21 | 43.50 | 43.21 | 43.50 | 43.01 | 1.05% | 634 |
| Nov 17, 2025 | 43.65 | 43.65 | 43.05 | 43.05 | 42.56 | -1.26% | 4,506 |
| Nov 14, 2025 | 43.50 | 43.60 | 43.50 | 43.60 | 43.11 | - | 478 |
| Nov 13, 2025 | 43.60 | 43.80 | 43.30 | 43.60 | 43.11 | -0.23% | 3,260 |
| Nov 12, 2025 | 43.75 | 43.99 | 43.60 | 43.70 | 43.20 | -0.11% | 5,143 |
| Nov 11, 2025 | 43.50 | 43.75 | 43.50 | 43.75 | 43.25 | 0.39% | 1,206 |
| Nov 10, 2025 | 43.58 | 43.75 | 43.58 | 43.58 | 43.08 | 0.18% | 1,970 |
| Nov 6, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.01 | 0.46% | 100 |
| Nov 4, 2025 | 43.20 | 43.30 | 42.60 | 43.30 | 42.81 | 0.35% | 4,445 |
| Oct 31, 2025 | 43.20 | 43.20 | 43.15 | 43.15 | 42.66 | -0.12% | 1,291 |
| Oct 30, 2025 | 43.10 | 43.20 | 43.10 | 43.20 | 42.71 | - | 500 |
| Oct 29, 2025 | 43.15 | 43.20 | 43.10 | 43.20 | 42.71 | 0.23% | 1,600 |
| Oct 28, 2025 | 43.25 | 43.26 | 43.10 | 43.10 | 42.61 | -1.08% | 2,050 |
| Oct 24, 2025 | 43.14 | 43.57 | 43.14 | 43.57 | 43.08 | 1.33% | 210 |
| Oct 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.51 | 0.82% | 110 |
| Oct 17, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.17 | -0.23% | 326 |
| Oct 15, 2025 | 43.00 | 43.00 | 42.75 | 42.75 | 42.26 | -0.35% | 1,267 |
| Oct 10, 2025 | 42.89 | 42.90 | 42.89 | 42.90 | 42.41 | 0.59% | 1,254 |
| Oct 9, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.17 | -0.23% | 201 |
| Oct 6, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.26 | 0.33% | 141 |
| Oct 3, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.13 | 0.02% | 260 |
| Sep 29, 2025 | 42.55 | 42.60 | 42.55 | 42.60 | 41.69 | 0.24% | 450 |
| Sep 26, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 41.59 | - | 100 |
| Sep 25, 2025 | 42.30 | 42.50 | 42.30 | 42.50 | 41.59 | 0.12% | 320 |
| Sep 23, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 41.54 | 0.57% | 100 |
| Sep 22, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 41.31 | 0.02% | 112 |
| Sep 19, 2025 | 42.20 | 42.20 | 42.15 | 42.20 | 41.30 | 0.33% | 2,400 |
| Sep 16, 2025 | 42.07 | 42.07 | 42.06 | 42.06 | 41.16 | - | 355 |
| Sep 15, 2025 | 42.10 | 42.10 | 41.75 | 42.06 | 41.16 | 0.81% | 1,374 |
| Sep 11, 2025 | 42.22 | 42.22 | 41.72 | 41.72 | 40.83 | -1.32% | 300 |
| Sep 10, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 41.37 | 0.42% | 100 |
| Sep 9, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 41.20 | 0.05% | 450 |
| Sep 8, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 41.18 | 0.07% | 169 |
| Sep 5, 2025 | 42.06 | 42.06 | 42.05 | 42.05 | 41.15 | 0.26% | 600 |