Lake Shore Bancorp, Inc.LSBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $15.17 | $15.48 | $15.10 | $15.44 | 6,076 |
| 1/13/2026 | $15.03 | $15.14 | $14.80 | $15.13 | 9,400 |
| 1/12/2026 | $14.85 | $15.00 | $14.85 | $14.95 | 3,100 |
| 1/9/2026 | $15.00 | $15.13 | $14.91 | $14.96 | 6,100 |
| 1/8/2026 | $14.86 | $15.00 | $14.82 | $14.90 | 5,000 |
| 1/7/2026 | $14.92 | $14.92 | $14.83 | $14.86 | 2,945 |
| 1/6/2026 | $14.77 | $14.89 | $14.71 | $14.79 | 11,700 |
| 1/5/2026 | $14.82 | $14.86 | $14.70 | $14.70 | 8,100 |
| 1/2/2026 | $14.96 | $14.98 | $14.66 | $14.69 | 13,216 |
| 12/31/2025 | $14.66 | $14.98 | $14.66 | $14.66 | 26,925 |
| 12/30/2025 | $14.72 | $14.97 | $14.70 | $14.88 | 6,700 |
| 12/29/2025 | $14.79 | $14.95 | $14.79 | $14.88 | 6,000 |
| 12/26/2025 | $14.76 | $14.76 | $14.70 | $14.76 | 3,200 |
| 12/24/2025 | $14.79 | $14.79 | $14.79 | $14.79 | 2 |
| 12/23/2025 | $14.78 | $14.79 | $14.70 | $14.79 | 1,900 |
| 12/22/2025 | $14.79 | $14.92 | $14.79 | $14.79 | 4,000 |
| 12/19/2025 | $14.98 | $14.98 | $14.60 | $14.78 | 4,232 |
| 12/18/2025 | $14.80 | $14.80 | $14.53 | $14.57 | 18,739 |
| 12/17/2025 | $15.00 | $15.00 | $14.70 | $14.72 | 20,525 |
| 12/16/2025 | $15.01 | $15.01 | $15.01 | $15.01 | 348 |
| 12/15/2025 | $15.06 | $15.19 | $14.82 | $14.87 | 5,418 |
| 12/12/2025 | $15.10 | $15.15 | $14.93 | $15.04 | 3,428 |
| 12/11/2025 | $14.82 | $15.00 | $14.82 | $15.00 | 2,009 |
| 12/10/2025 | $14.72 | $14.94 | $14.71 | $14.71 | 5,814 |
| 12/9/2025 | $14.97 | $15.00 | $14.71 | $14.85 | 6,239 |
| 12/8/2025 | $15.06 | $15.06 | $14.93 | $14.93 | 3,136 |
| 12/5/2025 | $14.75 | $15.09 | $14.75 | $14.86 | 8,323 |
| 12/4/2025 | $15.00 | $15.10 | $14.98 | $15.02 | 7,646 |
| 12/3/2025 | $14.90 | $15.09 | $14.88 | $15.09 | 21,137 |
| 12/2/2025 | $14.87 | $15.00 | $14.63 | $14.96 | 28,238 |
| 12/1/2025 | $14.46 | $14.84 | $14.39 | $14.84 | 29,918 |
| 11/28/2025 | $14.27 | $14.47 | $14.27 | $14.37 | 20,100 |
| 11/26/2025 | $14.32 | $14.39 | $14.21 | $14.33 | 35,605 |
| 11/25/2025 | $14.22 | $14.34 | $14.15 | $14.32 | 20,640 |
| 11/24/2025 | $14.08 | $14.33 | $14.08 | $14.14 | 9,313 |
| 11/21/2025 | $14.05 | $14.13 | $14.05 | $14.08 | 2,844 |
| 11/20/2025 | $14.11 | $14.17 | $13.90 | $13.96 | 26,303 |
| 11/19/2025 | $14.14 | $14.18 | $13.98 | $14.02 | 17,339 |
| 11/18/2025 | $14.15 | $14.19 | $13.92 | $14.10 | 40,524 |
| 11/17/2025 | $14.21 | $14.35 | $14.16 | $14.26 | 16,035 |
| 11/14/2025 | $14.30 | $14.35 | $14.17 | $14.24 | 43,038 |
| 11/13/2025 | $14.35 | $14.40 | $14.22 | $14.32 | 24,320 |
| 11/12/2025 | $14.40 | $14.40 | $14.31 | $14.35 | 7,900 |
| 11/11/2025 | $14.28 | $14.45 | $14.28 | $14.39 | 15,928 |
| 11/10/2025 | $14.26 | $14.30 | $14.20 | $14.30 | 10,800 |
| 11/7/2025 | $14.05 | $14.29 | $14.05 | $14.24 | 50,000 |
| 11/6/2025 | $14.30 | $14.30 | $13.83 | $13.83 | 50,402 |
| 11/5/2025 | $14.19 | $14.30 | $14.10 | $14.27 | 38,000 |
| 11/4/2025 | $14.10 | $14.33 | $14.06 | $14.15 | 23,406 |
| 11/3/2025 | $13.92 | $14.10 | $13.87 | $14.10 | 22,623 |
| 10/31/2025 | $13.78 | $13.89 | $13.66 | $13.82 | 28,800 |
| 10/30/2025 | $13.64 | $13.94 | $13.64 | $13.86 | 17,700 |
| 10/29/2025 | $13.44 | $13.88 | $13.44 | $13.70 | 13,514 |
| 10/28/2025 | $13.57 | $13.73 | $13.51 | $13.65 | 35,821 |
| 10/27/2025 | $13.27 | $13.58 | $13.27 | $13.50 | 47,000 |
| 10/24/2025 | $13.07 | $13.39 | $13.07 | $13.38 | 42,830 |
| 10/23/2025 | $12.86 | $13.07 | $12.86 | $13.07 | 54,100 |
| 10/22/2025 | $12.75 | $12.84 | $12.75 | $12.84 | 18,107 |
| 10/21/2025 | $12.74 | $12.76 | $12.66 | $12.71 | 6,004 |
| 10/20/2025 | $12.53 | $12.64 | $12.53 | $12.61 | 4,100 |
| 10/17/2025 | $12.73 | $12.73 | $12.52 | $12.52 | 4,621 |