Lyons Bancorp Inc. (LYBC)
OTCMKTS
· Delayed Price · Currency is USD
51.01
-0.09 (-0.18%)
Apr 29, 2026, 9:30 AM EST
Lyons Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.03 | 51.10 | 51.03 | 51.10 | 51.10 | 0.18% | 300 |
| Apr 27, 2026 | 51.00 | 51.01 | 51.00 | 51.01 | 51.01 | 0.99% | 1,600 |
| Apr 24, 2026 | 50.05 | 50.65 | 50.05 | 50.51 | 50.51 | 0.52% | 1,688 |
| Apr 23, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.50% | 102 |
| Apr 22, 2026 | 50.04 | 50.04 | 50.00 | 50.00 | 50.00 | -0.79% | 1,373 |
| Apr 21, 2026 | 52.00 | 52.08 | 50.17 | 50.40 | 50.40 | -1.45% | 6,531 |
| Apr 15, 2026 | 51.13 | 51.14 | 51.13 | 51.14 | 51.14 | 0.37% | 208 |
| Apr 13, 2026 | 50.95 | 50.95 | 50.76 | 50.95 | 50.95 | 0.12% | 1,182 |
| Apr 8, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 1.78% | 109 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 126 |
| Apr 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Apr 1, 2026 | 50.53 | 50.53 | 50.00 | 50.00 | 50.00 | -2.91% | 818 |
| Mar 30, 2026 | 51.50 | 51.50 | 50.88 | 51.50 | 51.07 | -0.94% | 600 |
| Mar 26, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.56 | 1.94% | 101 |
| Mar 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.57 | - | 200 |
| Mar 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.57 | 2.00% | 100 |
| Mar 23, 2026 | 50.01 | 50.01 | 50.00 | 50.00 | 49.58 | 1.94% | 200 |
| Mar 20, 2026 | 50.00 | 50.00 | 49.05 | 49.05 | 48.64 | 0.06% | 2,098 |
| Mar 19, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 48.61 | -1.96% | 682 |
| Mar 18, 2026 | 49.03 | 50.00 | 49.03 | 50.00 | 49.58 | - | 427 |
| Mar 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.58 | 2.04% | 150 |
| Mar 5, 2026 | 51.00 | 51.10 | 48.53 | 49.00 | 48.59 | -2.51% | 1,652 |
| Mar 3, 2026 | 50.53 | 50.53 | 50.26 | 50.26 | 49.84 | -1.45% | 509 |
| Feb 24, 2026 | 51.00 | 51.00 | 50.52 | 51.00 | 50.57 | 2.00% | 570 |
| Feb 20, 2026 | 50.51 | 50.81 | 48.51 | 50.00 | 49.58 | -1.96% | 1,133 |
| Feb 19, 2026 | 51.10 | 51.11 | 51.00 | 51.00 | 50.57 | -0.20% | 1,042 |
| Feb 18, 2026 | 51.51 | 51.51 | 51.10 | 51.10 | 50.67 | -1.73% | 396 |
| Feb 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.57 | - | 1,300 |
| Feb 13, 2026 | 52.00 | 52.00 | 51.99 | 52.00 | 51.57 | - | 1,904 |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.57 | -1.89% | 323 |
| Feb 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.56 | 3.92% | 100 |
| Feb 3, 2026 | 50.10 | 51.00 | 50.10 | 51.00 | 50.57 | 0.99% | 869 |
| Feb 2, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.08 | 0.48% | 300 |
| Jan 30, 2026 | 49.50 | 50.26 | 49.50 | 50.26 | 49.84 | 3.61% | 2,166 |
| Jan 29, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.10 | 0.54% | 100 |
| Jan 28, 2026 | 49.50 | 49.50 | 48.25 | 48.25 | 47.85 | 1.13% | 492 |
| Jan 27, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.31 | 0.23% | 163 |
| Jan 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.20 | -0.02% | 160 |
| Jan 22, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.21 | -0.52% | 3,060 |
| Jan 21, 2026 | 47.61 | 47.86 | 47.61 | 47.86 | 47.46 | 0.55% | 300 |
| Jan 20, 2026 | 47.61 | 47.86 | 47.60 | 47.60 | 47.20 | 0.21% | 300 |
| Jan 16, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.10 | 0.98% | 160 |
| Jan 15, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 46.65 | - | 245 |
| Jan 14, 2026 | 47.40 | 47.40 | 47.04 | 47.04 | 46.65 | -0.44% | 916 |
| Jan 12, 2026 | 47.60 | 47.60 | 47.25 | 47.25 | 46.86 | -0.76% | 2,660 |
| Jan 9, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.21 | 0.23% | 100 |
| Jan 6, 2026 | 47.29 | 47.50 | 47.29 | 47.50 | 47.10 | 0.96% | 1,000 |
| Jan 5, 2026 | 47.00 | 47.05 | 47.00 | 47.05 | 46.66 | 0.02% | 250 |
| Jan 2, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 46.65 | 0.09% | 150 |
| Dec 30, 2025 | 47.00 | 48.30 | 47.00 | 47.00 | 46.18 | 1.08% | 1,657 |
| Dec 29, 2025 | 46.50 | 47.00 | 46.50 | 46.50 | 45.69 | 0.38% | 485 |
| Dec 22, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 45.52 | -0.70% | 109 |
| Dec 19, 2025 | 46.25 | 46.65 | 46.23 | 46.65 | 45.84 | 0.84% | 406 |
| Dec 18, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 45.45 | 0.11% | 502 |
| Dec 17, 2025 | 45.75 | 46.76 | 45.75 | 46.21 | 45.40 | 0.46% | 1,123 |
| Dec 12, 2025 | 46.00 | 46.00 | 45.41 | 46.00 | 45.20 | -1.60% | 1,864 |
| Dec 11, 2025 | 45.60 | 46.75 | 45.60 | 46.75 | 45.94 | 3.20% | 1,600 |
| Dec 10, 2025 | 45.50 | 45.50 | 45.30 | 45.30 | 44.51 | -0.66% | 617 |
| Dec 9, 2025 | 45.60 | 45.60 | 45.59 | 45.60 | 44.81 | 0.22% | 500 |
| Dec 5, 2025 | 45.28 | 45.50 | 45.25 | 45.50 | 44.71 | 0.55% | 600 |
| Dec 4, 2025 | 45.00 | 45.25 | 45.00 | 45.25 | 44.46 | 0.56% | 400 |
| Dec 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.22 | - | 100 |
| Dec 2, 2025 | 44.99 | 45.00 | 44.99 | 45.00 | 44.12 | - | 200 |
| Dec 1, 2025 | 44.99 | 45.00 | 44.99 | 45.00 | 44.12 | - | 200 |
| Nov 26, 2025 | 45.00 | 45.00 | 44.75 | 45.00 | 44.12 | 2.27% | 880 |
| Nov 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.14 | 0.57% | 304 |
| Nov 24, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 42.89 | 0.57% | 205 |
| Nov 18, 2025 | 43.21 | 43.50 | 43.21 | 43.50 | 42.65 | 1.05% | 634 |
| Nov 17, 2025 | 43.65 | 43.65 | 43.05 | 43.05 | 42.21 | -1.26% | 4,506 |
| Nov 14, 2025 | 43.50 | 43.60 | 43.50 | 43.60 | 42.75 | - | 478 |
| Nov 13, 2025 | 43.60 | 43.80 | 43.30 | 43.60 | 42.75 | -0.23% | 3,260 |
| Nov 12, 2025 | 43.75 | 43.99 | 43.60 | 43.70 | 42.84 | -0.11% | 5,143 |
| Nov 11, 2025 | 43.50 | 43.75 | 43.50 | 43.75 | 42.89 | 0.39% | 1,206 |
| Nov 10, 2025 | 43.58 | 43.75 | 43.58 | 43.58 | 42.72 | 0.18% | 1,970 |
| Nov 6, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 42.65 | 0.46% | 100 |
| Nov 4, 2025 | 43.20 | 43.30 | 42.60 | 43.30 | 42.45 | 0.35% | 4,445 |
| Oct 31, 2025 | 43.20 | 43.20 | 43.15 | 43.15 | 42.30 | -0.12% | 1,291 |
| Oct 30, 2025 | 43.10 | 43.20 | 43.10 | 43.20 | 42.35 | - | 500 |
| Oct 29, 2025 | 43.15 | 43.20 | 43.10 | 43.20 | 42.35 | 0.23% | 1,600 |