OTC Markets OTCQX - Delayed Quote
USD
Lyons Bancorp Inc. (LYBC)
72.00
-1.50
(-2.04%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.00
72.00
72.00
72.00
72.00
800
Oct 29, 2026
73.50
73.50
73.50
73.50
73.50
200
Oct 28, 2026
73.50
73.50
73.50
73.50
73.50
200
Oct 27, 2026
72.00
73.20
72.00
72.00
72.00
2,100
Oct 26, 2026
72.00
72.00
72.00
72.00
72.00
-
Oct 23, 2026
72.00
72.00
72.00
72.00
72.00
200
Oct 22, 2026
67.95
72.75
67.95
71.66
71.66
6,600
Oct 21, 2026
66.50
66.50
66.50
66.50
66.50
-
Oct 20, 2026
66.50
66.50
66.50
66.50
66.50
-
Oct 19, 2026
66.00
66.50
66.00
66.50
66.50
1,000
Oct 16, 2026
66.01
66.05
65.80
66.00
66.00
6,200
Oct 15, 2026
66.00
66.00
66.00
66.00
66.00
-
Oct 14, 2026
65.40
66.00
65.40
66.00
66.00
600
Oct 13, 2026
65.51
65.51
65.51
65.51
65.51
200
Oct 12, 2026
65.52
65.52
65.52
65.52
65.52
-
Oct 9, 2026
65.50
66.50
65.50
65.52
65.52
2,000
Oct 8, 2026
65.20
65.20
65.20
65.20
65.20
-
Oct 7, 2026
65.00
65.20
65.00
65.20
65.20
1,100
Oct 6, 2026
63.99
64.00
63.99
64.00
64.00
900
Oct 5, 2026
62.00
62.24
62.00
62.24
62.24
300
Oct 2, 2026
62.00
62.00
62.00
62.00
62.00
-
Oct 1, 2026
61.75
62.00
61.75
62.00
62.00
200
Sep 30, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
61.98
62.00
61.90
62.00
62.00
2,200
Sep 29, 2026
60.61
62.01
60.61
61.66
61.16
1,100
Sep 28, 2026
61.26
61.26
60.56
60.56
60.07
500
Sep 25, 2026
61.41
61.41
61.41
61.41
60.91
-
Sep 24, 2026
61.41
61.41
61.41
61.41
60.91
-
Sep 23, 2026
61.41
61.41
61.41
61.41
60.91
-
Sep 22, 2026
61.41
61.41
61.41
61.41
60.91
-
Sep 21, 2026
61.41
61.41
61.41
61.41
60.91
-
Sep 18, 2026
61.04
62.00
61.04
61.41
60.91
400
Sep 17, 2026
61.28
62.00
61.28
62.00
61.50
2,300
Sep 16, 2026
62.00
62.00
62.00
62.00
61.50
300
Sep 15, 2026
62.00
62.00
62.00
62.00
61.50
1,000
Sep 14, 2026
61.30
61.30
61.28
61.28
60.78
200
Sep 11, 2026
60.51
60.51
60.51
60.51
60.02
-
Sep 10, 2026
60.51
60.51
60.51
60.51
60.02
-
Sep 9, 2026
60.51
60.51
60.51
60.51
60.02
-
Sep 8, 2026
60.51
60.51
60.51
60.51
60.02
-
Sep 4, 2026
60.00
62.00
60.00
60.51
60.02
700
Sep 3, 2026
62.00
62.00
62.00
62.00
61.50
-
Sep 2, 2026
62.00
62.00
62.00
62.00
61.50
-
Sep 1, 2026
63.99
63.99
62.00
62.00
61.50
300
Aug 31, 2026
64.00
64.00
64.00
64.00
63.48
300
Aug 28, 2026
59.99
64.99
59.99
64.00
63.48
3,500
Aug 27, 2026
59.10
59.10
59.10
59.10
58.62
700
Aug 26, 2026
59.04
59.04
59.04
59.04
58.56
-
Aug 25, 2026
59.04
59.04
59.04
59.04
58.56
-
Aug 24, 2026
59.04
59.04
59.04
59.04
58.56
500
Aug 21, 2026
59.00
59.00
59.00
59.00
58.52
-
Aug 20, 2026
59.55
59.55
59.00
59.00
58.52
1,100
Aug 19, 2026
59.57
59.58
59.57
59.57
59.09
500
Aug 18, 2026
60.29
61.00
60.22
61.00
60.51
900
Aug 17, 2026
59.55
59.55
59.55
59.55
59.07
100
Aug 14, 2026
59.55
59.55
59.55
59.55
59.07
-
Aug 13, 2026
59.55
59.55
59.55
59.55
59.07
-
Aug 12, 2026
59.55
59.55
59.55
59.55
59.07
200
Aug 11, 2026
58.05
58.05
58.05
58.05
57.58
-
Aug 10, 2026
58.05
58.05
58.05
58.05
57.58
-
Aug 7, 2026
58.05
58.05
58.05
58.05
57.58
-
Aug 6, 2026
58.05
58.05
58.05
58.05
57.58
-
Aug 5, 2026
58.05
58.05
58.05
58.05
57.58
200
Aug 4, 2026
59.90
59.90
59.90
59.90
59.41
-
Aug 3, 2026
58.03
60.00
58.00
59.90
59.41
5,800
Jul 31, 2026
55.55
55.55
55.55
55.55
55.10
-
Jul 30, 2026
55.55
55.55
55.55
55.55
55.10
-
Jul 29, 2026
55.55
55.55
55.55
55.55
55.10
-
Jul 28, 2026
55.55
55.55
55.55
55.55
55.10
300
Jul 27, 2026
55.40
56.00
55.40
56.00
55.55
400
Jul 24, 2026
54.51
54.51
54.51
54.51
54.07
-
Jul 23, 2026
54.51
54.51
54.51
54.51
54.07
-
Jul 22, 2026
54.51
54.51
54.51
54.51
54.07
-
Jul 21, 2026
54.51
54.51
54.51
54.51
54.07
100
Jul 20, 2026
54.50
54.50
54.50
54.50
54.06
-
Jul 17, 2026
54.50
54.50
54.50
54.50
54.06
-
Jul 16, 2026
54.50
54.50
54.50
54.50
54.06
-
Jul 15, 2026
54.50
54.50
54.50
54.50
54.06
-
Jul 14, 2026
54.50
54.50
54.50
54.50
54.06
-
Jul 13, 2026
54.50
54.50
54.50
54.50
54.06
-
Jul 10, 2026
54.50
54.50
54.50
54.50
54.06
-
Jul 9, 2026
54.50
54.50
54.50
54.50
54.06
200
Jul 8, 2026
54.51
54.51
54.51
54.51
54.07
200
Jul 7, 2026
54.50
54.50
54.50
54.50
54.06
100
Jul 6, 2026
55.00
55.00
53.77
53.77
53.33
200
Jul 2, 2026
55.00
55.00
55.00
55.00
54.55
-
Jul 1, 2026
55.00
55.00
55.00
55.00
54.55
-
Jun 30, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
54.90
55.00
54.40
55.00
54.55
1,800
Jun 29, 2026
54.90
54.90
54.90
54.90
53.96
-
Jun 26, 2026
54.90
54.90
54.90
54.90
53.96
300
Jun 25, 2026
55.70
55.70
53.52
53.52
52.60
900
Jun 24, 2026
55.00
55.00
55.00
55.00
54.06
300
Jun 23, 2026
52.50
54.45
52.50
54.45
53.52
1,200
Jun 22, 2026
51.64
51.64
51.64
51.64
50.75
-
Jun 18, 2026
51.64
51.64
51.64
51.64
50.75
-
Jun 17, 2026
51.64
51.64
51.64
51.64
50.75
-
Jun 16, 2026
51.64
51.64
51.64
51.64
50.75
-
Jun 15, 2026
52.44
52.50
51.64
51.64
50.75
900
Jun 12, 2026
51.52
51.52
51.52
51.52
50.64
-
Jun 11, 2026
51.52
51.52
51.52
51.52
50.64
800
Jun 10, 2026
51.12
51.12
51.12
51.12
50.24
-
Jun 9, 2026
51.57
51.57
51.00
51.12
50.24
2,600
Jun 8, 2026
51.32
51.32
51.32
51.32
50.44
-
Jun 5, 2026
51.32
51.32
51.32
51.32
50.44
-
Jun 4, 2026
51.32
51.32
51.32
51.32
50.44
-
Jun 3, 2026
51.33
51.33
51.32
51.32
50.44
300
Jun 2, 2026
51.30
51.30
51.30
51.30
50.42
-
Jun 1, 2026
51.30
51.30
51.30
51.30
50.42
200
May 29, 2026
51.17
51.17
51.17
51.17
50.29
-
May 28, 2026
51.18
51.18
51.17
51.17
50.29
500
May 27, 2026
51.18
51.18
51.18
51.18
50.30
200
May 26, 2026
51.03
51.03
51.03
51.03
50.16
200
May 22, 2026
51.54
51.54
51.54
51.54
50.66
-
May 21, 2026
51.54
51.54
51.54
51.54
50.66
-
May 20, 2026
51.54
51.54
51.54
51.54
50.66
-
May 19, 2026
51.54
51.54
51.54
51.54
50.66
-
May 18, 2026
51.54
51.54
51.54
51.54
50.66
100
May 15, 2026
51.25
51.25
51.25
51.25
50.37
400
May 14, 2026
52.49
52.49
52.49
52.49
51.59
-
May 13, 2026
52.49
52.49
52.49
52.49
51.59
1,500
May 12, 2026
52.64
52.64
52.64
52.64
51.74
300
May 11, 2026
51.21
51.21
51.21
51.21
50.33
-
May 8, 2026
51.21
51.21
51.21
51.21
50.33
-
May 7, 2026
51.21
51.21
51.21
51.21
50.33
400
May 6, 2026
51.00
51.20
51.00
51.20
50.32
700
May 5, 2026
51.14
51.14
51.14
51.14
50.26
200
May 4, 2026
51.14
51.14
51.14
51.14
50.26
100
May 1, 2026
51.00
51.00
51.00
51.00
50.13
-
Apr 30, 2026
51.01
51.01
51.00
51.00
50.13
200
Apr 29, 2026
51.01
51.01
51.01
51.01
50.14
200
Apr 28, 2026
51.03
51.10
51.03
51.10
50.22
300
Apr 27, 2026
51.00
51.01
51.00
51.01
50.14
1,600
Apr 24, 2026
50.05
50.65
50.05
50.51
49.64
1,700
Apr 23, 2026
50.25
50.25
50.25
50.25
49.39
100
Apr 22, 2026
50.04
50.04
50.00
50.00
49.14
1,400
Apr 21, 2026
52.00
52.08
50.17
50.40
49.54
6,500
Apr 20, 2026
51.14
51.14
51.14
51.14
50.26
-
Apr 17, 2026
51.14
51.14
51.14
51.14
50.26
-
Apr 16, 2026
51.14
51.14
51.14
51.14
50.26
-
Apr 15, 2026
51.13
51.14
51.13
51.14
50.26
200
Apr 14, 2026
50.95
50.95
50.95
50.95
50.08
-
Apr 13, 2026
50.95
50.95
50.76
50.95
50.08
1,200
Apr 10, 2026
50.89
50.89
50.89
50.89
50.02
-
Apr 9, 2026
50.89
50.89
50.89
50.89
50.02
-
Apr 8, 2026
50.89
50.89
50.89
50.89
50.02
100
Apr 7, 2026
50.00
50.00
50.00
50.00
49.14
100
Apr 6, 2026
50.00
50.00
50.00
50.00
49.14
-
Apr 2, 2026
50.00
50.00
50.00
50.00
49.14
1,000
Apr 1, 2026
50.53
50.53
50.00
50.00
49.14
800
Mar 31, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
51.50
51.50
51.50
51.50
50.62
-
Mar 30, 2026
51.50
51.50
50.88
51.50
50.19
600
Mar 27, 2026
51.99
51.99
51.99
51.99
50.67
-
Mar 26, 2026
51.99
51.99
51.99
51.99
50.67
100
Mar 25, 2026
51.00
51.00
51.00
51.00
49.71
200
Mar 24, 2026
51.00
51.00
51.00
51.00
49.71
100
Mar 23, 2026
50.01
50.01
50.00
50.00
48.73
200
Mar 20, 2026
50.00
50.00
49.05
49.05
47.81
2,100
Mar 19, 2026
49.02
49.02
49.02
49.02
47.78
700
Mar 18, 2026
49.03
50.00
49.03
50.00
48.73
400
Mar 17, 2026
50.00
50.00
50.00
50.00
48.73
-
Mar 16, 2026
50.00
50.00
50.00
50.00
48.73
-
Mar 13, 2026
50.00
50.00
50.00
50.00
48.73
-
Mar 12, 2026
50.00
50.00
50.00
50.00
48.73
-
Mar 11, 2026
50.00
50.00
50.00
50.00
48.73
-
Mar 10, 2026
50.00
50.00
50.00
50.00
48.73
-
Mar 9, 2026
50.00
50.00
50.00
50.00
48.73
200
Mar 6, 2026
49.00
49.00
49.00
49.00
47.76
-
Mar 5, 2026
51.00
51.10
48.53
49.00
47.76
1,700
Mar 4, 2026
50.26
50.26
50.26
50.26
48.99
-
Mar 3, 2026
50.53
50.53
50.26
50.26
48.99
500
Mar 2, 2026
51.00
51.00
51.00
51.00
49.71
-
Feb 27, 2026
51.00
51.00
51.00
51.00
49.71
-
Feb 26, 2026
51.00
51.00
51.00
51.00
49.71
-
Feb 25, 2026
51.00
51.00
51.00
51.00
49.71
-
Feb 24, 2026
51.00
51.00
50.52
51.00
49.71
600
Feb 23, 2026
50.00
50.00
50.00
50.00
48.73
-
Feb 20, 2026
50.51
50.81
48.51
50.00
48.73
1,100
Feb 19, 2026
51.10
51.11
51.00
51.00
49.71
1,000
Feb 18, 2026
51.51
51.51
51.10
51.10
49.80
400
Feb 17, 2026
52.00
52.00
52.00
52.00
50.68
1,300
Feb 13, 2026
52.00
52.00
51.99
52.00
50.68
1,900
Feb 12, 2026
52.00
52.00
52.00
52.00
50.68
-
Feb 11, 2026
52.00
52.00
52.00
52.00
50.68
300
Feb 10, 2026
53.00
53.00
53.00
53.00
51.66
-
Feb 9, 2026
53.00
53.00
53.00
53.00
51.66
-
Feb 6, 2026
53.00
53.00
53.00
53.00
51.66
-
Feb 5, 2026
53.00
53.00
53.00
53.00
51.66
-
Feb 4, 2026
53.00
53.00
53.00
53.00
51.66
100
Feb 3, 2026
50.10
51.00
50.10
51.00
49.71
900
Feb 2, 2026
50.00
50.50
50.00
50.50
49.22
300
Jan 30, 2026
49.50
50.26
49.50
50.26
48.99
2,200
Jan 29, 2026
48.51
48.51
48.51
48.51
47.28
100
Jan 28, 2026
49.50
49.50
48.25
48.25
47.03
500
Jan 27, 2026
47.71
47.71
47.71
47.71
46.50
200
Jan 26, 2026
47.60
47.60
47.60
47.60
46.39
-
Jan 23, 2026
47.60
47.60
47.60
47.60
46.39
200
Jan 22, 2026
47.61
47.61
47.61
47.61
46.40
3,100
Jan 21, 2026
47.61
47.86
47.61
47.86
46.65
300
Jan 20, 2026
47.61
47.86
47.60
47.60
46.39
300
Jan 16, 2026
47.50
47.50
47.50
47.50
46.30
200
Jan 15, 2026
47.04
47.04
47.04
47.04
45.85
200
Jan 14, 2026
47.40
47.40
47.04
47.04
45.85
900
Jan 13, 2026
47.25
47.25
47.25
47.25
46.05
-
Jan 12, 2026
47.60
47.60
47.25
47.25
46.05
2,700
Jan 9, 2026
47.61
47.61
47.61
47.61
46.40
100
Jan 8, 2026
47.50
47.50
47.50
47.50
46.30
-
Jan 7, 2026
47.50
47.50
47.50
47.50
46.30
-
Jan 6, 2026
47.29
47.50
47.29
47.50
46.30
1,000
Jan 5, 2026
47.00
47.05
47.00
47.05
45.86
300
Jan 2, 2026
47.04
47.04
47.04
47.04
45.85
200
Dec 31, 2025
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
47.00
47.00
47.00
47.00
45.81
-
Dec 30, 2025
47.00
48.30
47.00
47.00
45.39
1,700
Dec 29, 2025
46.50
47.00
46.50
46.50
44.91
500
Dec 26, 2025
46.33
46.33
46.33
46.33
44.74
-
Dec 24, 2025
46.33
46.33
46.33
46.33
44.74
-
Dec 23, 2025
46.33
46.33
46.33
46.33
44.74
-
Dec 22, 2025
46.33
46.33
46.33
46.33
44.74
100
Dec 19, 2025
46.25
46.65
46.23
46.65
45.05
400
Dec 18, 2025
46.26
46.26
46.26
46.26
44.67
500
Dec 17, 2025
45.75
46.76
45.75
46.21
44.63
1,100
Dec 16, 2025
46.00
46.00
46.00
46.00
44.42
-
Dec 15, 2025
46.00
46.00
46.00
46.00
44.42
-
Dec 12, 2025
46.00
46.00
45.41
46.00
44.42
1,900
Dec 11, 2025
45.60
46.75
45.60
46.75
45.15
1,600
Dec 10, 2025
45.50
45.50
45.30
45.30
43.75
600
Dec 9, 2025
45.60
45.60
45.59
45.60
44.04
500
Dec 8, 2025
45.50
45.50
45.50
45.50
43.94
-
Dec 5, 2025
45.28
45.50
45.25
45.50
43.94
600
Dec 4, 2025
45.00
45.25
45.00
45.25
43.70
400
Dec 3, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
45.00
45.00
45.00
45.00
43.46
100
Dec 2, 2025
44.99
45.00
44.99
45.00
43.36
200
Dec 1, 2025
44.99
45.00
44.99
45.00
43.36
200
Nov 28, 2025
45.00
45.00
45.00
45.00
43.36
-
Nov 26, 2025
45.00
45.00
44.75
45.00
43.36
900
Nov 25, 2025
44.00
44.00
44.00
44.00
42.40
300
Nov 24, 2025
43.75
43.75
43.75
43.75
42.16
200
Nov 21, 2025
43.50
43.50
43.50
43.50
41.92
-
Nov 20, 2025
43.50
43.50
43.50
43.50
41.92
-
Nov 19, 2025
43.50
43.50
43.50
43.50
41.92
-
Nov 18, 2025
43.21
43.50
43.21
43.50
41.92
600
Nov 17, 2025
43.65
43.65
43.05
43.05
41.48
4,500
Nov 14, 2025
43.50
43.60
43.50
43.60
42.01
500
Nov 13, 2025
43.60
43.80
43.30
43.60
42.01
3,300
Nov 12, 2025
43.75
43.99
43.60
43.70
42.11
5,100
Nov 11, 2025
43.50
43.75
43.50
43.75
42.16
1,200
Nov 10, 2025
43.58
43.75
43.58
43.58
41.99
2,000
Nov 7, 2025
43.50
43.50
43.50
43.50
41.92
-
Nov 6, 2025
43.50
43.50
43.50
43.50
41.92
100
Nov 5, 2025
43.30
43.30
43.30
43.30
41.72
-
Nov 4, 2025
43.20
43.30
42.60
43.30
41.72
4,400
Nov 3, 2025
43.15
43.15
43.15
43.15
41.58
-
