Dark

LCNB
LCNB Corporation
stock NASDAQ

Market Open

Jul 21, 2025 2:38:59 PM EDT

15.49USD+2.177%(+0.33)7,745

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.16)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-21	15.2900	15.4900	15.290000	15.490	+2.177%	7,745	0.000%
2025-07-18	15.5400	15.5400	14.970000	15.160	-1.366%	29,135	+2.177%
2025-07-17	15.2500	15.5500	15.250000	15.370	+0.261%	21,743	+0.781%
2025-07-16	15.2000	15.4600	14.800000	15.330	+1.996%	24,010	+1.044%
2025-07-15	15.3550	15.3550	15.025000	15.030	-2.339%	14,587	+3.061%
2025-07-14	15.2800	15.4600	15.120000	15.390	+0.065%	33,547	+0.650%
2025-07-11	15.2600	15.3950	15.245000	15.380	-0.324%	12,873	+0.715%
2025-07-10	15.1500	15.4900	15.000000	15.430	+1.580%	26,610	+0.389%
2025-07-09	15.1000	15.2300	14.980000	15.190	+1.334%	14,381	+1.975%
2025-07-08	15.0300	15.0800	14.850000	14.990	+0.469%	47,435	+3.336%
2025-07-07	15.5400	15.5400	14.920000	14.920	-3.804%	31,968	+3.820%
2025-07-03	15.2600	15.5300	15.070000	15.510	+1.905%	11,651	-0.129%
2025-07-02	14.9200	15.2600	14.920000	15.220	+2.285%	33,798	+1.774%
2025-07-01	14.4900	14.9400	14.450000	14.880	+2.409%	15,658	+4.099%
2025-06-30	14.8600	14.8600	14.500000	14.530	-1.156%	25,238	+6.607%
2025-06-27	14.6000	14.8400	14.600000	14.700	+0.341%	137,285	+5.374%
2025-06-26	14.4700	14.6500	14.362700	14.650	+2.663%	16,864	+5.734%
2025-06-25	14.6700	14.6700	14.260000	14.270	-3.451%	14,712	+8.549%
2025-06-24	14.6500	14.8600	14.480100	14.780	+1.233%	12,016	+4.804%
2025-06-23	14.2750	14.6500	14.275000	14.600	+3.399%	13,126	+6.096%
2025-06-20	14.3400	14.3400	14.070000	14.120	-0.843%	24,890	+9.703%
2025-06-18	13.9000	14.3050	13.900000	14.240	+2.742%	11,862	+8.778%
2025-06-17	13.8900	14.1400	13.750000	13.860	-1.352%	10,927	+11.760%
2025-06-16	14.4500	14.4744	13.940000	14.050	-0.566%	29,864	+10.249%
2025-06-13	14.4800	15.0624	14.130000	14.130	-3.153%	14,882	+9.625%
2025-06-12	14.7600	14.7600	14.480000	14.590	-1.982%	7,599	+6.169%
2025-06-11	14.7513	14.8850	14.670000	14.885	-0.168%	12,836	+4.064%
2025-06-10	14.3700	14.9100	14.370000	14.910	+3.830%	17,354	+3.890%
2025-06-09	14.4100	14.5300	14.020000	14.360	-0.139%	13,369	+7.869%
2025-06-06	14.2400	14.3800	13.960000	14.380	+2.714%	8,345	+7.719%
2025-06-05	14.0600	14.1100	13.906200	14.000	+0.287%	11,693	+10.643%
2025-06-04	14.2000	14.2000	13.930000	13.960	-1.828%	12,914	+10.960%
2025-06-03	14.2100	14.4570	14.190000	14.220	0.000%	11,583	+8.931%
2025-06-02	14.2800	14.2800	13.790000	14.220	-1.999%	19,116	+8.931%
2025-05-30	14.2600	14.5400	14.030000	14.510	+0.764%	21,916	+6.754%
2025-05-29	14.3400	14.6634	14.150000	14.400	+0.699%	15,764	+7.569%
2025-05-28	14.5600	14.8600	14.300000	14.300	-2.055%	15,556	+8.322%
2025-05-27	14.4800	14.8600	14.480000	14.600	+0.968%	7,895	+6.096%
2025-05-23	14.0900	14.4999	14.090000	14.460	+0.626%	13,516	+7.123%
2025-05-22	14.6400	14.9150	14.370000	14.370	-2.971%	14,658	+7.794%
2025-05-21	15.0100	15.4290	14.570100	14.810	-2.437%	13,764	+4.591%
2025-05-20	15.3095	15.3900	15.030000	15.180	-1.236%	6,232	+2.042%
2025-05-19	15.3100	15.4100	15.250000	15.370	-0.903%	13,932	+0.781%
2025-05-16	15.6600	15.6800	15.480000	15.510	-0.895%	19,284	-0.129%
2025-05-15	15.2300	15.9000	15.230000	15.650	+2.690%	15,354	-1.022%
2025-05-14	15.3200	15.3200	15.100000	15.240	-1.359%	14,252	+1.640%
2025-05-13	15.1400	15.4500	14.600000	15.450	+3.344%	32,958	+0.259%
2025-05-12	15.1000	15.1800	14.940000	14.950	+1.425%	19,060	+3.612%
2025-05-09	14.5700	14.7800	14.520000	14.740	+0.959%	11,270	+5.088%
2025-05-08	14.8600	14.9000	14.460000	14.600	-0.341%	23,055	+6.096%
2025-05-07	14.6400	14.7700	14.529000	14.650	+0.342%	11,553	+5.734%
2025-05-06	14.6500	14.8400	14.496600	14.600	-1.418%	14,161	+6.096%
2025-05-05	14.9400	15.0100	14.690000	14.810	-0.870%	19,663	+4.591%
2025-05-02	14.9912	14.9912	14.500000	14.940	+2.893%	14,134	+3.681%
2025-05-01	14.8600	14.9200	14.510000	14.520	-3.329%	21,914	+6.680%
2025-04-30	14.6700	15.0600	14.370000	15.020	+0.941%	43,641	+3.129%
2025-04-29	14.6700	15.0250	14.596400	14.880	+1.224%	23,529	+4.099%
2025-04-28	14.1400	14.7250	14.070000	14.700	+3.667%	27,518	+5.374%
2025-04-25	14.3100	14.5200	14.000000	14.180	-1.596%	17,193	+9.238%
2025-04-24	14.6200	14.8598	14.210000	14.410	-0.483%	18,726	+7.495%
2025-04-23	14.6800	14.7600	14.120000	14.480	-0.138%	17,212	+6.975%
2025-04-22	14.1400	14.5400	14.060000	14.500	+3.794%	14,478	+6.828%
2025-04-21	14.0200	14.0300	13.860000	13.970	-1.411%	18,651	+10.880%
2025-04-17	14.0700	14.2300	14.000100	14.170	+0.354%	14,180	+9.315%
2025-04-16	14.1900	14.2600	13.900000	14.120	+0.355%	12,115	+9.703%
2025-04-15	13.7000	14.1850	13.700000	14.070	+2.701%	22,522	+10.092%
2025-04-14	13.7900	13.8300	13.470000	13.700	+0.440%	23,050	+13.066%
2025-04-11	13.5500	14.0085	13.350000	13.640	-0.219%	15,905	+13.563%
2025-04-10	14.1000	14.8572	13.560000	13.670	-5.069%	22,838	+13.314%
2025-04-09	13.7300	15.5500	13.730000	14.400	+3.485%	53,316	+7.569%
2025-04-08	14.3600	14.7400	13.680000	13.915	-2.007%	18,140	+11.319%
2025-04-07	13.7800	14.5100	13.720000	14.200	+0.852%	30,991	+9.085%
2025-04-04	13.6200	14.2100	13.335000	14.080	+0.571%	48,804	+10.014%
2025-04-03	14.5300	14.5300	13.951200	14.000	-6.791%	41,793	+10.643%
2025-04-02	14.9400	15.1250	14.900000	15.020	+0.941%	22,047	+3.129%
2025-04-01	14.8050	14.9850	14.730000	14.880	+0.609%	22,700	+4.099%
2025-03-31	14.9400	15.2100	14.700000	14.790	-1.202%	39,336	+4.733%
2025-03-28	15.2050	15.3000	14.865400	14.970	-0.200%	29,790	+3.474%
2025-03-27	14.5871	15.0000	14.587100	15.000	+1.215%	14,753	+3.267%
2025-03-26	14.7200	14.8582	14.720000	14.820	+1.437%	12,255	+4.521%
2025-03-25	15.0000	15.0000	14.610000	14.610	-3.818%	20,024	+6.023%
2025-03-24	15.0000	15.2400	14.940000	15.190	+2.290%	25,824	+1.975%
2025-03-21	14.7400	14.9100	14.680000	14.850	-0.536%	40,052	+4.310%
2025-03-20	15.0900	15.0900	14.870000	14.930	-1.060%	5,561	+3.751%
2025-03-19	14.7500	15.0900	14.520000	15.090	+2.514%	17,214	+2.651%
2025-03-18	14.7500	14.7500	14.490000	14.720	-0.339%	23,724	+5.231%
2025-03-17	15.0400	15.0700	14.670000	14.770	-0.672%	21,541	+4.875%
2025-03-14	14.6900	15.0500	14.690000	14.870	+2.410%	20,264	+4.169%
2025-03-13	14.3661	14.6500	14.366100	14.520	-0.548%	7,846	+6.680%
2025-03-12	14.5000	14.6000	14.350000	14.600	+1.671%	13,943	+6.096%
2025-03-11	14.6100	14.6300	14.360000	14.360	-1.238%	22,078	+7.869%
2025-03-10	14.9300	15.0000	14.480000	14.540	-3.389%	24,409	+6.534%
2025-03-07	15.0000	15.1250	14.790000	15.050	-0.397%	14,973	+2.924%
2025-03-06	14.7400	15.2177	14.740000	15.110	+1.819%	35,583	+2.515%
2025-03-05	14.8900	15.1900	14.740500	14.840	-1.067%	18,530	+4.380%
2025-03-04	15.1900	15.2700	14.600100	15.000	-1.121%	19,969	+3.267%
2025-03-03	15.3900	15.4200	15.060000	15.170	-2.066%	21,116	+2.109%
2025-02-28	15.0072	15.6000	15.007200	15.490	+3.890%	17,154	0.000%
2025-02-27	14.8600	14.9500	14.760000	14.910	-0.334%	27,058	+3.890%
2025-02-26	14.7000	14.9800	14.638200	14.960	+2.186%	18,842	+3.543%
2025-02-25	14.4500	14.6900	14.200000	14.640	+2.270%	52,774	+5.806%
2025-02-24	14.7800	14.8500	14.270000	14.315	-1.952%	42,076	+8.208%
2025-02-21	14.9600	15.0000	14.600000	14.600	-1.418%	47,808	+6.096%
2025-02-20	15.0500	15.2500	14.750000	14.810	-2.276%	23,106	+4.591%
2025-02-19	15.1600	15.3480	15.000000	15.155	-1.142%	16,003	+2.210%
2025-02-18	15.5500	15.6800	15.270000	15.330	-0.648%	18,320	+1.044%
2025-02-14	15.6100	15.6550	15.310000	15.430	-0.452%	8,551	+0.389%
2025-02-13	15.6200	15.6200	15.260000	15.500	+0.324%	6,784	-0.065%
2025-02-12	15.4700	15.9700	15.450000	15.450	-1.780%	12,214	+0.259%
2025-02-11	15.5800	15.8100	15.560000	15.730	+0.833%	10,727	-1.526%
2025-02-10	15.6200	15.8500	15.580000	15.600	+0.257%	13,040	-0.705%
2025-02-07	15.4100	15.6900	15.300000	15.560	-0.765%	12,851	-0.450%
2025-02-06	15.9200	15.9200	15.660000	15.680	-0.697%	6,081	-1.212%
2025-02-05	15.7500	15.8700	15.680000	15.790	+0.254%	19,121	-1.900%
2025-02-04	15.3200	15.8300	15.320000	15.750	+2.406%	8,830	-1.651%
2025-02-03	15.1200	15.6949	15.110000	15.380	-0.517%	25,932	+0.715%
2025-01-31	15.2600	16.0400	14.910000	15.460	+2.384%	31,599	+0.194%
2025-01-30	15.5000	15.5000	14.950000	15.100	-1.757%	20,023	+2.583%
2025-01-29	15.0200	15.4000	14.890000	15.370	+1.118%	17,461	+0.781%
2025-01-28	14.9100	15.2500	14.881000	15.200	+1.672%	23,037	+1.908%
2025-01-27	14.7500	14.9500	14.750000	14.950	+0.809%	24,767	+3.612%
2025-01-24	14.9600	15.0200	14.820000	14.830	-1.723%	16,416	+4.450%
2025-01-23	15.0300	15.1500	14.905300	15.090	+0.332%	15,892	+2.651%
2025-01-22	15.2100	15.2100	15.000000	15.040	-1.635%	15,284	+2.992%
2025-01-21	15.1100	15.3992	14.960000	15.290	+1.460%	18,126	+1.308%
2025-01-17	15.0900	15.1100	14.870000	15.070	0.000%	16,703	+2.787%
2025-01-16	15.2100	15.2200	14.961500	15.070	-0.659%	13,685	+2.787%
2025-01-15	14.9800	15.1700	14.950000	15.170	+1.949%	16,434	+2.109%
2025-01-14	14.6700	14.9200	14.590000	14.880	+2.338%	14,764	+4.099%
2025-01-13	14.3300	14.5400	14.300000	14.540	+0.276%	11,143	+6.534%
2025-01-10	14.5000	14.7865	14.150000	14.500	-1.293%	39,207	+6.828%
2025-01-08	14.5400	14.7250	14.450400	14.690	-0.272%	15,844	+5.446%
2025-01-07	14.5800	14.7300	14.400000	14.730	+1.029%	20,591	+5.160%
2025-01-06	14.9800	15.1299	14.580000	14.580	-2.800%	12,245	+6.241%
2025-01-03	14.8500	15.0000	14.672900	15.000	+0.402%	11,344	+3.267%
2025-01-02	15.0700	15.2199	14.750000	14.940	-1.256%	20,048	+3.681%
2024-12-31	15.1700	15.3500	15.020000	15.130	+0.465%	21,537	+2.379%
2024-12-30	14.8500	15.1779	14.850000	15.060	+0.803%	9,757	+2.855%
2024-12-27	15.1500	15.2800	14.876200	14.940	-2.734%	24,310	+3.681%
2024-12-26	15.3400	15.4400	15.208727	15.360	-0.583%	11,170	+0.846%
2024-12-24	15.3100	15.5000	15.240000	15.450	+0.783%	10,423	+0.259%
2024-12-23	15.2600	15.4950	15.033000	15.330	+0.591%	20,735	+1.044%
2024-12-20	15.4800	15.9929	15.200000	15.240	-2.992%	81,217	+1.640%
2024-12-19	15.6700	15.9094	15.630000	15.710	0.000%	14,877	-1.400%
2024-12-18	16.7300	16.8350	15.510000	15.710	-5.984%	25,109	-1.400%
2024-12-17	16.8100	16.8300	16.590000	16.710	-1.066%	14,728	-7.301%
2024-12-16	17.1900	17.4399	16.750000	16.890	-0.705%	17,270	-8.289%
2024-12-13	16.9900	17.0100	16.660000	17.010	+0.890%	14,185	-8.936%
2024-12-12	16.7300	17.0800	16.450000	16.860	+0.297%	9,496	-8.126%
2024-12-11	17.3300	17.4899	16.800000	16.810	-1.983%	24,699	-7.852%
2024-12-10	17.1840	17.4000	16.860000	17.150	+0.942%	16,441	-9.679%
2024-12-09	17.2300	17.3500	16.990000	16.990	-0.585%	13,098	-8.829%
2024-12-06	17.1500	17.2400	16.913900	17.090	-0.466%	12,367	-9.362%
2024-12-05	16.6655	17.2317	16.460000	17.170	+1.839%	23,692	-9.785%
2024-12-04	17.1493	17.1500	16.500000	16.860	-1.432%	19,493	-8.126%
2024-12-03	17.2800	17.3500	17.060000	17.105	-1.412%	20,639	-9.442%
2024-12-02	17.2100	17.6900	17.150000	17.350	-1.083%	21,586	-10.720%
2024-11-29	17.6400	17.7300	17.442600	17.540	+0.921%	12,837	-11.688%
2024-11-27	17.4200	17.5300	17.190000	17.380	+0.637%	8,594	-10.875%
2024-11-26	17.5000	17.7500	17.213800	17.270	-2.042%	21,094	-10.307%
2024-11-25	17.2700	17.9200	17.270000	17.630	+2.085%	42,316	-12.138%
2024-11-22	16.9700	17.2950	16.880000	17.270	+2.250%	87,052	-10.307%
2024-11-21	17.0500	17.2500	16.890000	16.890	-0.354%	27,841	-8.289%
2024-11-20	16.9407	17.0000	16.880000	16.950	-0.528%	14,691	-8.614%
2024-11-19	16.8100	17.0400	16.555000	17.040	+1.278%	14,005	-9.096%
2024-11-18	16.7600	17.0199	16.710000	16.825	-0.089%	16,417	-7.935%
2024-11-15	16.9100	16.9700	16.677000	16.840	+0.178%	16,717	-8.017%
2024-11-14	16.9000	16.9900	16.680000	16.810	-0.533%	22,126	-7.852%
2024-11-13	16.9600	17.0979	16.900000	16.900	-0.412%	18,791	-8.343%
2024-11-12	17.2400	17.2400	16.920000	16.970	-1.337%	25,062	-8.721%
2024-11-11	16.7900	17.2000	16.790000	17.200	+2.932%	28,894	-9.942%
2024-11-08	16.8800	16.8900	16.660000	16.710	-1.007%	22,224	-7.301%
2024-11-07	17.1600	17.1600	16.660000	16.880	-1.632%	22,983	-8.235%
2024-11-06	16.7500	17.2700	16.660000	17.160	+4.443%	87,098	-9.732%
2024-11-05	15.9500	16.4600	15.950000	16.430	+1.923%	20,929	-5.721%
2024-11-04	16.1400	16.1500	15.980000	16.120	+0.374%	14,483	-3.908%
2024-11-01	15.8619	16.0600	15.861900	16.060	+2.358%	7,038	-3.549%
2024-10-31	15.8700	16.0600	15.650000	15.690	-0.318%	16,621	-1.275%
2024-10-30	15.3750	15.8550	15.375000	15.740	+1.811%	16,321	-1.588%
2024-10-29	15.0803	15.4600	15.080300	15.460	+1.979%	13,842	+0.194%
2024-10-28	15.0700	15.2000	15.060000	15.160	+1.609%	12,917	+2.177%
2024-10-25	15.1300	15.1400	14.900000	14.920	-0.600%	12,625	+3.820%
2024-10-24	15.3880	15.3880	15.000000	15.010	-1.895%	16,822	+3.198%
2024-10-23	15.0000	15.3000	15.000000	15.300	0.000%	18,499	+1.242%
2024-10-22	15.2900	15.3100	15.050400	15.300	+1.459%	9,124	+1.242%
2024-10-21	14.9100	15.2500	14.910000	15.080	-1.180%	14,261	+2.719%
2024-10-18	15.3500	15.3500	14.710000	15.260	-1.485%	13,342	+1.507%
2024-10-17	15.2200	15.5000	15.205000	15.490	+1.044%	9,802	0.000%
2024-10-16	15.0400	15.4000	15.020000	15.330	+3.232%	20,146	+1.044%
2024-10-15	15.1700	15.1700	14.850000	14.850	-0.202%	11,738	+4.310%
2024-10-14	14.4989	14.9200	14.498900	14.880	+1.018%	10,413	+4.099%
2024-10-11	14.5073	14.7300	14.507300	14.730	+2.863%	6,762	+5.160%
2024-10-10	14.4600	14.4600	14.225000	14.320	-2.386%	18,936	+8.170%
2024-10-09	14.4400	14.7600	14.422200	14.670	+1.033%	16,277	+5.590%
2024-10-08	14.4905	14.5999	14.490500	14.520	+0.624%	4,928	+6.680%
2024-10-07	14.6300	14.6900	14.410000	14.430	-1.703%	6,689	+7.346%
2024-10-04	14.6200	14.6800	14.450000	14.680	+2.157%	7,086	+5.518%
2024-10-03	14.5300	14.5400	14.360000	14.370	-0.760%	8,752	+7.794%
2024-10-02	14.8600	14.9000	14.480000	14.480	-1.362%	5,643	+6.975%
2024-10-01	14.8800	14.8800	14.630000	14.680	-2.588%	9,593	+5.518%
2024-09-30	15.0500	15.1800	15.040000	15.070	+0.133%	8,449	+2.787%
2024-09-27	14.9900	15.0700	14.840000	15.050	+1.689%	15,230	+2.924%
2024-09-26	15.3000	15.3000	14.790000	14.800	-2.310%	21,613	+4.662%
2024-09-25	15.1900	15.2250	15.025000	15.150	0.000%	7,296	+2.244%
2024-09-24	15.3000	15.3000	15.150000	15.150	-1.239%	10,397	+2.244%
2024-09-23	15.4500	15.5700	15.340000	15.340	-0.519%	9,358	+0.978%
2024-09-20	15.4700	15.4700	15.255000	15.420	-2.281%	87,166	+0.454%
2024-09-19	15.9000	15.9900	15.670000	15.780	+1.675%	19,671	-1.838%
2024-09-18	15.5092	16.1100	15.509200	15.520	-1.834%	18,404	-0.193%
2024-09-17	16.0000	16.2000	15.761255	15.810	-1.126%	23,422	-2.024%
2024-09-16	15.9900	15.9900	15.420000	15.990	+1.331%	19,262	-3.127%
2024-09-13	15.5000	15.7800	15.215000	15.780	+1.938%	22,337	-1.838%
2024-09-12	15.4300	15.5000	15.320000	15.480	-0.129%	14,171	+0.065%
2024-09-11	15.2700	15.5000	15.195000	15.500	+0.129%	15,428	-0.065%
2024-09-10	15.2500	15.5000	15.205000	15.480	0.000%	17,607	+0.065%
2024-09-09	15.2100	15.5100	15.140000	15.480	+2.044%	17,926	+0.065%
2024-09-06	15.1800	15.4500	14.930000	15.170	-1.173%	32,848	+2.109%
2024-09-05	15.4200	15.4400	15.160000	15.350	+0.524%	14,463	+0.912%
2024-09-04	15.0300	15.3200	14.970000	15.270	+1.597%	7,056	+1.441%
2024-09-03	15.7600	15.8500	15.030000	15.030	-6.063%	16,898	+3.061%
2024-08-30	15.5700	16.0000	15.340000	16.000	+1.976%	24,916	-3.188%
2024-08-29	15.5400	15.6900	15.387600	15.690	+1.488%	21,158	-1.275%
2024-08-28	15.2700	15.5500	15.230000	15.460	+1.377%	13,574	+0.194%
2024-08-27	15.3000	15.4700	15.120000	15.250	-1.676%	19,288	+1.574%
2024-08-26	15.6200	15.7000	15.350000	15.510	+0.065%	13,735	-0.129%
2024-08-23	14.6800	15.7500	14.680000	15.500	+5.802%	37,527	-0.065%
2024-08-22	14.7200	14.7500	14.630000	14.650	-0.476%	5,508	+5.734%
2024-08-21	14.5100	14.7200	14.328300	14.720	+0.822%	6,861	+5.231%
2024-08-20	14.7550	14.7550	14.550000	14.600	-1.418%	10,926	+6.096%
2024-08-19	14.5200	14.8100	14.520000	14.810	+1.578%	10,477	+4.591%
2024-08-16	14.2500	14.6100	14.250000	14.580	+2.316%	9,218	+6.241%
2024-08-15	14.2200	14.4700	14.020000	14.250	+2.666%	22,401	+8.702%
2024-08-14	14.0300	14.0313	13.800100	13.880	-0.287%	11,386	+11.599%
2024-08-13	13.9100	13.9800	13.720000	13.920	+1.458%	8,816	+11.279%
2024-08-12	14.0100	14.0100	13.620000	13.720	-1.295%	14,965	+12.901%
2024-08-09	14.0500	14.0800	13.830000	13.900	-0.572%	11,162	+11.439%
2024-08-08	13.6300	14.0400	13.595000	13.980	+3.632%	34,098	+10.801%
2024-08-07	13.7000	13.7250	13.450000	13.490	-0.148%	15,886	+14.826%
2024-08-06	13.3800	13.5700	13.240000	13.510	+1.350%	22,026	+14.656%
2024-08-05	13.4300	13.7295	13.260000	13.330	-4.718%	44,167	+16.204%
2024-08-02	14.1300	14.4400	13.870000	13.990	-4.178%	26,402	+10.722%
2024-08-01	15.3500	15.3500	14.140000	14.600	-4.513%	33,681	+6.096%
2024-07-31	15.2200	15.5200	15.145200	15.290	+0.858%	16,400	+1.308%
2024-07-30	14.7000	15.1600	14.560100	15.160	+2.710%	17,666	+2.177%
2024-07-29	15.5600	15.5600	14.710000	14.760	-5.141%	13,229	+4.946%
2024-07-26	15.7300	15.7300	15.270000	15.560	+0.193%	19,273	-0.450%
2024-07-25	15.0200	15.7100	15.020000	15.530	+3.464%	28,346	-0.258%
2024-07-24	15.5000	15.5000	14.940000	15.010	-3.161%	27,031	+3.198%
2024-07-23	14.8300	15.6304	14.830000	15.500	+3.679%	32,201	-0.065%
2024-07-22	14.9400	15.0000	14.484100	14.950	+0.673%	16,043	+3.612%
2024-07-19	14.7900	15.0500	14.780000	14.850	+0.678%	15,115	+4.310%
2024-07-18	14.9000	15.2400	14.480000	14.750	-2.512%	27,248	+5.017%
2024-07-17	15.0000	15.3000	14.840000	15.130	-0.264%	31,735	+2.379%
2024-07-16	14.3000	15.2050	14.300000	15.170	+6.756%	38,911	+2.109%
2024-07-15	14.1300	14.5500	13.990000	14.210	+1.864%	62,215	+9.008%
2024-07-12	14.2200	14.4400	13.850000	13.950	-0.499%	34,445	+11.039%
2024-07-11	13.7000	14.2100	13.580000	14.020	+3.164%	36,797	+10.485%
2024-07-10	13.3500	13.5900	13.280000	13.590	+1.494%	10,703	+13.981%
2024-07-09	13.2200	13.3900	13.150000	13.390	+1.439%	13,498	+15.683%
2024-07-08	13.2300	13.3300	13.035600	13.200	+1.072%	15,733	+17.348%
2024-07-05	13.1800	13.3600	13.020000	13.060	-1.434%	34,595	+18.606%
2024-07-03	13.2300	13.3000	13.010000	13.250	+0.076%	18,149	+16.906%
2024-07-02	13.6200	13.6200	13.090000	13.240	-2.360%	25,913	+16.994%
2024-07-01	13.9200	13.9200	13.465000	13.560	-2.516%	16,515	+14.233%
2024-06-28	13.4900	13.9400	13.310000	13.910	+4.195%	208,323	+11.359%
2024-06-27	13.1200	13.4200	13.120000	13.350	+1.598%	19,386	+16.030%
2024-06-26	12.6400	13.2350	12.640000	13.140	+4.120%	24,013	+17.884%
2024-06-25	12.7800	13.0400	12.420000	12.620	-1.560%	53,568	+22.742%
2024-06-24	12.9900	13.2400	12.800000	12.820	0.000%	60,790	+20.827%
2024-06-21	13.7300	13.8270	12.800000	12.820	-6.560%	163,877	+20.827%
2024-06-20	13.8800	13.9500	13.460000	13.720	-0.795%	8,554	+12.901%
2024-06-18	14.1500	14.2500	13.760000	13.830	-3.015%	23,145	+12.003%
2024-06-17	14.0400	14.2999	14.005000	14.260	+2.222%	22,977	+8.626%
2024-06-14	13.8200	14.0000	13.820000	13.950	+0.288%	14,971	+11.039%
2024-06-13	14.1900	14.1900	13.760000	13.910	+0.144%	15,736	+11.359%
2024-06-12	14.0300	14.2800	13.740000	13.890	+0.871%	55,822	+11.519%
2024-06-11	13.8500	13.8700	13.570000	13.770	+0.218%	18,469	+12.491%
2024-06-10	13.5558	13.7900	13.540100	13.740	+0.219%	10,587	+12.737%
2024-06-07	13.7000	13.7300	13.540000	13.710	+0.073%	12,924	+12.983%
2024-06-06	13.7200	13.7758	13.500000	13.700	-0.073%	11,120	+13.066%
2024-06-05	13.9300	14.0800	13.510000	13.710	-1.011%	44,583	+12.983%
2024-06-04	13.9900	13.9900	13.720000	13.850	-1.773%	10,243	+11.841%
2024-06-03	13.9700	14.1000	13.730000	14.100	0.000%	17,765	+9.858%
2024-05-31	14.2400	14.2624	13.970000	14.100	+0.142%	25,828	+9.858%
2024-05-30	14.0700	14.3700	14.010000	14.080	+1.661%	16,533	+10.014%
2024-05-29	13.6700	14.0600	13.670000	13.850	+0.072%	21,002	+11.841%
2024-05-28	14.6400	14.6400	13.730000	13.840	-4.022%	27,392	+11.922%
2024-05-24	14.3100	14.4509	14.270000	14.420	+1.051%	11,217	+7.420%
2024-05-23	14.6800	14.6800	14.260000	14.270	-2.727%	24,012	+8.549%
2024-05-22	14.5573	14.7100	14.475000	14.670	+0.342%	12,050	+5.590%
2024-05-21	14.3600	14.6600	14.360000	14.620	+1.107%	7,074	+5.951%
2024-05-20	14.7600	14.9600	14.460000	14.460	-2.692%	13,248	+7.123%
2024-05-17	14.8300	14.9000	14.768200	14.860	+0.746%	11,866	+4.240%
2024-05-16	14.8007	14.8399	14.750000	14.750	+0.340%	16,792	+5.017%
2024-05-15	15.0000	15.0000	14.595000	14.700	-1.276%	10,629	+5.374%
2024-05-14	14.9100	14.9100	14.701100	14.890	+1.224%	11,245	+4.030%
2024-05-13	14.6600	14.7900	14.587500	14.710	+0.410%	10,248	+5.303%
2024-05-10	14.9546	14.9546	14.500000	14.650	-1.280%	20,393	+5.734%
2024-05-09	14.6300	14.8450	14.630000	14.840	+0.884%	13,315	+4.380%
2024-05-08	14.6100	14.7700	14.510000	14.710	+0.753%	13,780	+5.303%
2024-05-07	14.3317	14.7000	14.300000	14.600	+1.742%	26,199	+6.096%
2024-05-06	14.4900	14.6000	14.348500	14.350	-1.914%	9,503	+7.944%
2024-05-03	14.7400	14.7400	14.300000	14.630	+1.106%	17,851	+5.878%
2024-05-02	14.4900	14.9800	14.444400	14.470	+0.696%	18,467	+7.049%
2024-05-01	14.2700	14.5900	14.200000	14.370	+1.915%	27,212	+7.794%
2024-04-30	14.8100	15.0000	14.000000	14.100	-8.143%	51,850	+9.858%
2024-04-29	15.1600	15.4500	15.050000	15.350	+0.722%	15,261	+0.912%
2024-04-26	15.2900	15.7300	15.160000	15.240	+0.461%	16,522	+1.640%
2024-04-25	14.9600	15.4757	14.874400	15.170	-0.590%	12,416	+2.109%
2024-04-24	15.1300	15.3600	14.920000	15.260	+0.197%	17,960	+1.507%
2024-04-23	14.9050	15.6200	14.905000	15.230	+0.794%	21,694	+1.707%
2024-04-22	14.8200	15.4100	14.710000	15.110	+0.935%	26,967	+2.515%
2024-04-19	14.7300	15.0400	14.730000	14.970	+1.354%	25,425	+3.474%
2024-04-18	14.2529	15.1450	14.252900	14.770	+1.862%	44,910	+4.875%
2024-04-17	14.6200	14.6800	14.270000	14.500	-0.956%	30,235	+6.828%
2024-04-16	14.3500	14.6400	14.080000	14.640	+1.808%	17,594	+5.806%
2024-04-15	14.2800	14.3800	14.080000	14.380	+2.422%	8,947	+7.719%
2024-04-12	14.4500	14.4500	14.000000	14.040	-2.770%	17,285	+10.328%
2024-04-11	14.4944	14.4944	14.350300	14.440	+0.979%	11,165	+7.271%
2024-04-10	14.7500	14.7500	14.070000	14.300	-4.920%	29,253	+8.322%
2024-04-09	15.0000	15.2500	15.000000	15.040	+0.468%	5,427	+2.992%
2024-04-08	15.0600	15.2025	14.780000	14.970	+0.740%	11,261	+3.474%
2024-04-05	14.9100	15.1863	14.790000	14.860	-0.602%	11,649	+4.240%
2024-04-04	14.9900	15.1350	14.850000	14.950	+0.673%	14,000	+3.612%
2024-04-03	14.7400	14.9700	14.740000	14.850	+0.202%	10,301	+4.310%
2024-04-02	14.8500	15.1500	14.750000	14.820	-1.594%	15,881	+4.521%
2024-04-01	15.8400	15.8400	14.960000	15.060	-5.521%	16,811	+2.855%
2024-03-28	15.6500	15.9800	15.340000	15.940	+3.574%	21,900	-2.823%
2024-03-27	14.7000	15.3900	14.610000	15.390	+4.908%	16,274	+0.650%
2024-03-26	14.6700	15.3774	14.500000	14.670	0.000%	20,204	+5.590%
2024-03-25	15.0400	15.4099	14.670000	14.670	-2.783%	16,146	+5.590%
2024-03-22	15.1301	15.6592	14.920000	15.090	-3.083%	29,299	+2.651%
2024-03-21	15.8700	15.8700	15.505000	15.570	-1.890%	34,103	-0.514%
2024-03-20	15.2100	15.9500	15.200000	15.870	+3.861%	26,026	-2.394%
2024-03-19	15.3800	15.4900	15.130000	15.280	-0.261%	50,250	+1.374%
2024-03-18	15.4900	15.4900	15.210000	15.320	-2.296%	59,251	+1.110%
2024-03-15	14.3000	15.7900	14.300000	15.680	+9.804%	410,899	-1.212%
2024-03-14	14.6200	14.8200	14.280000	14.280	-2.923%	36,956	+8.473%
2024-03-13	14.5600	14.8800	14.560000	14.710	+0.410%	34,131	+5.303%
2024-03-12	14.5100	14.7500	14.477600	14.650	+0.480%	15,546	+5.734%
2024-03-11	14.4600	14.7300	14.450000	14.580	+0.137%	16,642	+6.241%
2024-03-08	14.4200	14.7000	14.210000	14.560	+1.605%	14,246	+6.387%
2024-03-07	14.3500	14.7000	14.320000	14.330	0.000%	23,398	+8.095%
2024-03-06	14.5700	14.5700	14.111900	14.330	-0.968%	13,714	+8.095%
2024-03-05	14.1100	14.6400	14.110000	14.470	+1.189%	24,087	+7.049%
2024-03-04	13.8500	14.3200	13.850000	14.300	+3.100%	27,685	+8.322%
2024-03-01	14.0800	14.2150	13.850000	13.870	-1.491%	11,819	+11.680%
2024-02-29	14.0200	14.2600	13.910000	14.080	+0.571%	12,302	+10.014%
2024-02-28	14.2000	14.3358	13.980000	14.000	-1.685%	18,162	+10.643%
2024-02-27	14.2691	14.3500	14.060000	14.240	+1.569%	19,970	+8.778%
2024-02-26	14.1100	14.3200	14.000000	14.020	-1.614%	11,836	+10.485%
2024-02-23	13.8805	14.4500	13.880500	14.250	+1.858%	13,647	+8.702%
2024-02-22	13.8500	14.1000	13.850000	13.990	+0.143%	23,291	+10.722%
2024-02-21	14.1900	14.2300	13.950000	13.970	-0.852%	24,322	+10.880%
2024-02-20	14.4600	14.6100	14.050000	14.090	-2.895%	27,066	+9.936%
2024-02-16	14.5000	14.5814	14.400000	14.510	-0.820%	12,754	+6.754%
2024-02-15	14.4200	14.7200	14.230000	14.630	+2.667%	38,092	+5.878%
2024-02-14	13.8500	14.2900	13.761800	14.250	+4.626%	21,462	+8.702%
2024-02-13	14.1400	14.2000	13.620000	13.620	-4.689%	34,080	+13.730%
2024-02-12	14.0600	14.5850	14.060000	14.290	+1.061%	20,472	+8.397%
2024-02-09	14.4679	14.4679	14.140000	14.140	+0.928%	15,879	+9.547%
2024-02-08	13.6800	14.3849	13.680000	14.010	+2.562%	28,285	+10.564%
2024-02-07	14.0100	14.0100	13.300000	13.660	-3.395%	46,960	+13.397%
2024-02-06	14.2700	14.4799	13.770000	14.140	-1.737%	22,519	+9.547%
2024-02-05	14.3700	14.6900	14.060000	14.390	-0.553%	38,100	+7.644%
2024-02-02	14.3900	15.4000	14.390000	14.470	-2.493%	16,268	+7.049%
2024-02-01	14.7800	14.8400	13.940000	14.840	+0.474%	25,004	+4.380%
2024-01-31	15.4600	15.7500	14.770000	14.770	-5.623%	16,091	+4.875%
2024-01-30	15.7214	15.8400	15.510000	15.650	-0.635%	8,206	-1.022%
2024-01-29	15.5400	16.0050	15.540000	15.750	-0.127%	11,715	-1.651%

document.getElementById("CrcbL9").onerror = function(){this.style.display='none';}; .dark-mode .pGQY56{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pGQY56{ color: #333333; background-color: white; border: 2px solid #333333; }LCNBLCNB Corporationstock NASDAQ

LCNB
LCNB Corporation
stock NASDAQ