Skip to main content
LCNB Corp. (LCNB)
NASDAQ: LCNB · Real-Time Price · USD
18.52
+0.85 (4.81%)
At close: Jun 26, 2026, 4:00 PM EDT
18.52
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

LCNB Corp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.6318.5217.6018.5218.524.81%299,112
Jun 25, 202616.9617.7416.9617.6717.670.23%20,255
Jun 24, 202617.4017.7117.3917.6317.631.38%45,848
Jun 23, 202617.0417.4017.0017.3917.392.17%13,969
Jun 22, 202617.1917.2817.0217.0217.02-0.99%11,147
Jun 18, 202617.0217.2516.8817.1917.192.63%49,739
Jun 17, 202617.1317.1316.5616.7516.75-1.82%22,105
Jun 16, 202617.2717.2716.9817.0617.06-0.23%18,847
Jun 15, 202617.4117.5017.1017.1017.10-2.01%41,002
Jun 12, 202617.1317.4516.9917.4517.452.11%28,955
Jun 11, 202617.4417.4417.0917.0917.09-1.61%12,631
Jun 10, 202617.1917.4916.7717.3717.371.76%23,970
Jun 9, 202616.8917.2016.3617.0717.071.85%29,355
Jun 8, 202616.8217.0516.5716.7616.76-0.36%19,904
Jun 5, 202616.5417.0016.2516.8216.821.82%13,407
Jun 4, 202616.2916.5816.0716.5216.523.25%13,986
Jun 3, 202616.5916.5915.9516.0016.00-3.38%34,813
Jun 2, 202616.5216.8216.5216.5616.56-0.54%18,376
Jun 1, 202616.8516.9016.4916.6516.65-1.01%25,257
May 29, 202616.9517.1616.7017.0416.820.95%17,549
May 28, 202616.7717.0016.6016.8816.660.42%22,284
May 27, 202616.7416.9816.7016.8116.590.42%18,172
May 26, 202616.3316.8116.3316.7416.522.51%24,375
May 22, 202616.5116.5116.2016.3316.12-0.24%18,205
May 21, 202616.2916.5916.1016.3716.16-17,333
May 20, 202616.2116.6516.1916.3716.161.17%24,181
May 19, 202615.9116.3815.9116.1815.971.25%17,857
May 18, 202615.7116.0815.7015.9815.772.04%12,291
May 15, 202615.9515.9515.6615.6615.46-2.49%18,211
May 14, 202615.8116.1015.7616.0615.851.52%15,447
May 13, 202615.6316.0915.6315.8215.620.25%20,726
May 12, 202615.7115.9115.5015.7815.580.13%19,403
May 11, 202616.3616.3615.7315.7615.56-3.61%27,221
May 8, 202616.1816.5016.1816.3516.140.43%12,805
May 7, 202616.0616.2815.9316.2816.071.24%20,594
May 6, 202616.0716.1915.8216.0815.870.75%18,022
May 5, 202615.8516.0415.7915.9615.750.63%20,332
May 4, 202616.1416.3115.8015.8615.66-2.70%33,294
May 1, 202616.2016.5615.9716.3016.090.56%25,553
Apr 30, 202616.1316.4416.0616.2116.00-0.06%24,056
Apr 29, 202616.2916.4516.1416.2216.01-1.46%14,886
Apr 28, 202616.5516.7416.2516.4616.25-29,718
Apr 27, 202616.2916.5916.2916.4616.250.73%15,461
Apr 24, 202616.0416.4316.0416.3416.131.74%17,265
Apr 23, 202616.5316.6315.9516.0615.85-3.49%9,849
Apr 22, 202616.7516.8816.3516.6416.43-0.66%13,171
Apr 21, 202616.8617.4716.6016.7516.53-0.89%18,431
Apr 20, 202617.1517.2816.8516.9016.68-1.46%15,792
Apr 17, 202616.8617.4016.7517.1516.933.59%34,698
Apr 16, 202616.7316.8416.4916.5616.34-1.87%29,700
Apr 15, 202616.8616.9116.7216.8716.65-0.30%10,003
Apr 14, 202617.0817.1316.8316.9216.70-1.11%16,304
Apr 13, 202616.8917.2116.8917.1116.890.94%19,911
Apr 10, 202617.1217.1216.7716.9516.73-1.45%20,597
Apr 9, 202616.7217.3116.6817.2016.982.26%22,148
Apr 8, 202616.8316.9216.6316.8216.602.69%31,390
Apr 7, 202616.2716.4616.0116.3816.170.43%24,634
Apr 6, 202616.0216.3115.9816.3116.101.12%19,703
Apr 2, 202615.7516.1415.4716.1315.921.57%38,706
Apr 1, 202615.7115.9415.5415.8815.671.86%25,945
Mar 31, 202615.8115.8515.4115.5915.39-1.02%67,804
Mar 30, 202615.5215.8215.3715.7515.551.68%39,064
Mar 27, 202615.7315.7315.4015.4915.29-1.71%16,456
Mar 26, 202615.7715.9015.6315.7615.56-0.44%19,761
Mar 25, 202616.1716.1715.7915.8315.63-0.88%33,819
Mar 24, 202615.8716.1215.8015.9715.760.57%40,801
Mar 23, 202615.4615.9115.4315.8815.674.82%39,888
Mar 20, 202615.2315.4114.8315.1514.95-0.26%89,967
Mar 19, 202615.2815.5414.9915.1914.99-1.04%39,482
Mar 18, 202615.7415.8715.3015.3515.15-2.14%44,378
Mar 17, 202616.1216.1615.6315.6915.48-2.64%42,981
Mar 16, 202616.4616.6716.1116.1115.90-0.68%20,860
Mar 13, 202616.5016.7016.0316.2216.01-1.34%36,444
Mar 12, 202616.3716.6116.1516.4416.23-1.32%22,854
Mar 11, 202616.7516.7616.4516.6616.44-0.66%17,265
Mar 10, 202616.5717.1716.5716.7716.550.36%21,127
Mar 9, 202616.7317.5116.3516.7116.49-0.71%21,199
Mar 6, 202616.9016.9016.5516.8316.61-0.47%33,828
Mar 5, 202617.3317.5016.8516.9116.69-3.43%34,929
Mar 4, 202617.4017.6417.3617.5117.281.57%15,215
Mar 3, 202617.1517.3217.0317.2417.02-0.40%26,735
Mar 2, 202616.6817.3916.5317.3117.093.22%34,129
Feb 27, 202617.3417.5016.9516.9916.55-3.22%32,456
Feb 26, 202617.5917.6417.4017.5617.100.49%20,707
Feb 25, 202617.4017.4917.1117.4717.021.39%10,214
Feb 24, 202617.0117.2317.0017.2316.790.76%15,349
Feb 23, 202617.5017.5016.8617.1016.66-2.03%35,941
Feb 20, 202617.2517.5017.2317.4617.010.43%14,267
Feb 19, 202617.2317.3817.1017.3816.930.12%20,290
Feb 18, 202617.6217.6217.1517.3616.91-1.31%30,275
Feb 17, 202617.3917.6617.3917.5917.141.79%28,023
Feb 13, 202617.3317.5617.2217.2816.84-0.46%27,301
Feb 12, 202617.4717.4717.0817.3616.910.46%18,931
Feb 11, 202617.6517.6517.2317.2816.84-1.20%13,490
Feb 10, 202617.3917.6817.3917.4917.04-28,498
Feb 9, 202617.5017.6817.3917.4917.040.06%12,101
Feb 6, 202617.8017.8617.4417.4817.03-0.57%23,968
Feb 5, 202617.6917.8017.5417.5817.13-1.51%28,660
Feb 4, 202617.6717.8917.6217.8517.391.19%38,046
Feb 3, 202617.5217.6717.2017.6417.190.46%28,493