Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
3.150
-0.045 (-1.41%)
Dec 22, 2025, 4:00 PM EST - Market closed
Lichen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | -1.41% | 3,470 |
| Dec 19, 2025 | 3.31 | 3.36 | 3.16 | 3.20 | 3.20 | 1.43% | 3,723 |
| Dec 18, 2025 | 3.23 | 3.23 | 3.13 | 3.15 | 3.15 | -2.17% | 3,656 |
| Dec 17, 2025 | 3.27 | 3.41 | 3.05 | 3.22 | 3.22 | 0.31% | 8,081 |
| Dec 16, 2025 | 3.02 | 3.74 | 3.01 | 3.21 | 3.21 | -3.75% | 37,445 |
| Dec 15, 2025 | 3.07 | 3.51 | 3.02 | 3.34 | 3.34 | 6.89% | 7,789 |
| Dec 12, 2025 | 3.16 | 3.26 | 3.03 | 3.12 | 3.12 | -4.00% | 6,148 |
| Dec 11, 2025 | 3.23 | 3.37 | 3.23 | 3.25 | 3.25 | -3.56% | 6,324 |
| Dec 10, 2025 | 3.18 | 3.74 | 3.15 | 3.37 | 3.37 | 7.67% | 35,066 |
| Dec 9, 2025 | 3.10 | 3.32 | 3.00 | 3.13 | 3.13 | -5.44% | 40,244 |
| Dec 8, 2025 | 4.37 | 4.37 | 3.23 | 3.31 | 3.31 | -18.67% | 335,081 |
| Dec 5, 2025 | 2.98 | 4.79 | 2.93 | 4.07 | 4.07 | 38.91% | 701,503 |
| Dec 4, 2025 | 2.96 | 3.24 | 2.91 | 2.93 | 2.93 | -2.01% | 27,855 |
| Dec 3, 2025 | 2.93 | 2.99 | 2.93 | 2.99 | 2.99 | -1.64% | 4,416 |
| Dec 2, 2025 | 3.01 | 3.04 | 2.95 | 3.04 | 3.04 | 1.00% | 5,290 |
| Dec 1, 2025 | 2.90 | 3.08 | 2.87 | 3.01 | 3.01 | 5.61% | 15,485 |
| Nov 28, 2025 | 2.96 | 3.00 | 2.85 | 2.85 | 2.85 | -3.39% | 11,742 |
| Nov 26, 2025 | 2.92 | 2.99 | 2.91 | 2.95 | 2.95 | 2.75% | 5,676 |
| Nov 25, 2025 | 2.94 | 2.94 | 2.86 | 2.87 | 2.87 | -2.68% | 1,700 |
| Nov 24, 2025 | 2.84 | 2.95 | 2.84 | 2.95 | 2.95 | 0.10% | 3,971 |
| Nov 21, 2025 | 2.96 | 2.96 | 2.57 | 2.95 | 2.95 | -0.91% | 3,698 |
| Nov 20, 2025 | 3.06 | 3.06 | 2.97 | 2.97 | 2.97 | -3.75% | 5,106 |
| Nov 19, 2025 | 2.98 | 3.09 | 2.97 | 3.09 | 3.09 | -3.80% | 1,584 |
| Nov 18, 2025 | 3.00 | 3.21 | 3.00 | 3.21 | 3.21 | -2.07% | 1,696 |
| Nov 17, 2025 | 3.30 | 3.31 | 3.25 | 3.28 | 3.28 | -3.53% | 2,595 |
| Nov 14, 2025 | 3.31 | 3.41 | 3.31 | 3.40 | 3.40 | -2.02% | 6,539 |
| Nov 13, 2025 | 3.47 | 3.47 | 3.46 | 3.47 | 3.47 | -2.12% | 2,168 |
| Nov 12, 2025 | 3.48 | 3.57 | 3.48 | 3.55 | 3.54 | -0.37% | 3,134 |
| Nov 11, 2025 | 3.48 | 3.57 | 3.47 | 3.56 | 3.56 | 0.79% | 1,532 |
| Nov 10, 2025 | 3.50 | 3.65 | 3.34 | 3.53 | 3.53 | -1.94% | 3,811 |
| Nov 7, 2025 | 3.56 | 3.63 | 3.52 | 3.60 | 3.60 | -1.10% | 6,005 |
| Nov 6, 2025 | 3.63 | 3.65 | 3.56 | 3.64 | 3.64 | -0.55% | 6,684 |
| Nov 5, 2025 | 3.72 | 3.72 | 3.59 | 3.66 | 3.66 | 0.55% | 1,884 |
| Nov 4, 2025 | 3.71 | 3.80 | 3.64 | 3.64 | 3.64 | -3.19% | 8,839 |
| Nov 3, 2025 | 3.92 | 3.92 | 3.76 | 3.76 | 3.76 | -3.59% | 3,774 |
| Oct 31, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -2.28% | 2,363 |
| Oct 30, 2025 | 3.75 | 3.99 | 3.59 | 3.99 | 3.99 | 3.39% | 5,004 |
| Oct 29, 2025 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | 0.52% | 2,131 |
| Oct 28, 2025 | 3.85 | 3.89 | 3.70 | 3.84 | 3.84 | -0.26% | 9,401 |
| Oct 27, 2025 | 3.90 | 3.91 | 3.85 | 3.85 | 3.85 | - | 4,719 |
| Oct 24, 2025 | 3.99 | 3.99 | 3.80 | 3.85 | 3.85 | -3.51% | 4,627 |
| Oct 23, 2025 | 3.75 | 4.02 | 3.75 | 3.99 | 3.99 | -0.75% | 11,685 |
| Oct 22, 2025 | 4.09 | 4.09 | 3.92 | 4.02 | 4.02 | -0.50% | 3,139 |
| Oct 21, 2025 | 4.05 | 4.06 | 3.94 | 4.04 | 4.04 | -1.94% | 6,711 |
| Oct 20, 2025 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -1.20% | 1,242 |
| Oct 17, 2025 | 4.30 | 4.44 | 3.52 | 4.17 | 4.17 | -4.14% | 49,370 |
| Oct 16, 2025 | 4.46 | 4.47 | 4.35 | 4.35 | 4.35 | -4.81% | 3,418 |
| Oct 15, 2025 | 4.43 | 4.60 | 4.39 | 4.57 | 4.57 | 4.58% | 18,378 |
| Oct 14, 2025 | 4.21 | 4.45 | 4.21 | 4.37 | 4.37 | 0.44% | 2,887 |
| Oct 13, 2025 | 4.23 | 4.52 | 4.23 | 4.35 | 4.35 | -4.92% | 9,009 |