Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
3.300
-0.140 (-4.07%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Lichen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.34 | 3.52 | 3.28 | 3.30 | 3.30 | -4.07% | 33,924 |
| Apr 14, 2025 | 3.33 | 3.78 | 3.33 | 3.44 | 3.44 | 0.88% | 18,097 |
| Apr 11, 2025 | 3.29 | 3.50 | 3.23 | 3.41 | 3.41 | 0.89% | 30,918 |
| Apr 10, 2025 | 3.26 | 3.67 | 3.13 | 3.38 | 3.38 | -9.60% | 35,095 |
| Apr 9, 2025 | 2.99 | 4.60 | 2.60 | 3.74 | 3.74 | 23.81% | 832,072 |
| Apr 8, 2025 | 3.12 | 3.63 | 2.95 | 3.02 | 3.02 | -5.03% | 54,224 |
| Apr 7, 2025 | 3.21 | 3.35 | 3.08 | 3.18 | 3.18 | -5.36% | 17,229 |
| Apr 4, 2025 | 3.65 | 3.74 | 3.31 | 3.36 | 3.36 | -7.95% | 26,873 |
| Apr 3, 2025 | 4.00 | 4.00 | 3.65 | 3.65 | 3.65 | -12.26% | 28,621 |
| Apr 2, 2025 | 3.78 | 4.19 | 3.62 | 4.16 | 4.16 | -3.03% | 39,248 |
| Apr 1, 2025 | 3.95 | 5.16 | 3.76 | 4.29 | 4.29 | 11.43% | 220,694 |
| Mar 31, 2025 | 4.00 | 4.04 | 3.70 | 3.85 | 3.85 | -3.75% | 21,496 |
| Mar 28, 2025 | 4.21 | 4.21 | 3.90 | 4.00 | 4.00 | -6.54% | 29,993 |
| Mar 27, 2025 | 4.69 | 4.70 | 4.10 | 4.28 | 4.28 | -6.96% | 98,622 |
| Mar 26, 2025 | 3.80 | 4.70 | 3.70 | 4.60 | 4.60 | 21.05% | 96,629 |
| Mar 25, 2025 | 3.93 | 3.99 | 3.71 | 3.80 | 3.80 | -5.00% | 48,240 |
| Mar 24, 2025 | 4.01 | 4.13 | 3.83 | 4.00 | 4.00 | -0.50% | 38,422 |
| Mar 21, 2025 | 4.09 | 4.30 | 4.00 | 4.02 | 4.02 | -2.19% | 37,671 |
| Mar 20, 2025 | 3.96 | 4.40 | 3.80 | 4.11 | 4.11 | 1.48% | 39,601 |
| Mar 19, 2025 | 3.96 | 4.15 | 3.96 | 4.05 | 4.05 | -3.11% | 31,016 |
| Mar 18, 2025 | 4.02 | 4.18 | 3.79 | 4.18 | 4.18 | 3.98% | 63,923 |
| Mar 17, 2025 | 4.21 | 4.27 | 4.00 | 4.02 | 4.02 | -9.66% | 72,827 |
| Mar 14, 2025 | 4.36 | 4.68 | 4.22 | 4.45 | 4.45 | 2.30% | 26,622 |
| Mar 13, 2025 | 4.76 | 4.95 | 4.20 | 4.35 | 4.35 | -10.12% | 53,908 |
| Mar 12, 2025 | 4.80 | 4.85 | 4.59 | 4.84 | 4.84 | 0.83% | 19,958 |
| Mar 11, 2025 | 4.67 | 4.86 | 4.66 | 4.80 | 4.80 | 2.78% | 29,570 |
| Mar 10, 2025 | 5.59 | 5.76 | 4.52 | 4.67 | 4.67 | -17.35% | 62,351 |
| Mar 7, 2025 | 5.47 | 5.77 | 5.30 | 5.65 | 5.65 | 2.17% | 24,940 |
| Mar 6, 2025 | 5.41 | 5.60 | 5.08 | 5.53 | 5.53 | 1.65% | 50,400 |
| Mar 5, 2025 | 5.63 | 5.75 | 5.40 | 5.44 | 5.44 | -9.33% | 58,869 |
| Mar 4, 2025 | 5.65 | 6.13 | 5.37 | 6.00 | 6.00 | 3.45% | 79,700 |
| Mar 3, 2025 | 7.37 | 7.55 | 5.80 | 5.80 | 5.80 | -24.28% | 179,610 |
| Feb 28, 2025 | 9.08 | 9.40 | 7.22 | 7.66 | 7.66 | -18.86% | 146,434 |
| Feb 27, 2025 | 10.58 | 10.60 | 9.20 | 9.44 | 9.44 | -31.79% | 299,314 |
| Feb 26, 2025 | 13.26 | 14.60 | 13.00 | 13.84 | 13.84 | -1.14% | 69,131 |
| Feb 25, 2025 | 14.20 | 14.36 | 13.26 | 14.00 | 14.00 | -1.41% | 81,555 |
| Feb 24, 2025 | 15.60 | 15.66 | 13.20 | 14.20 | 14.20 | -8.97% | 135,846 |
| Feb 21, 2025 | 14.76 | 18.00 | 14.40 | 15.60 | 15.60 | 9.86% | 654,660 |
| Feb 20, 2025 | 14.20 | 15.36 | 13.22 | 14.20 | 14.20 | - | 172,477 |
| Feb 19, 2025 | 13.60 | 16.64 | 12.20 | 14.20 | 14.20 | 9.23% | 519,071 |
| Feb 18, 2025 | 12.00 | 13.98 | 11.80 | 13.00 | 13.00 | - | 169,516 |
| Feb 14, 2025 | 13.58 | 13.64 | 12.40 | 13.00 | 13.00 | -5.80% | 55,778 |
| Feb 13, 2025 | 14.00 | 14.18 | 13.30 | 13.80 | 13.80 | -9.21% | 94,585 |
| Feb 12, 2025 | 14.60 | 16.00 | 14.12 | 15.20 | 15.20 | -1.30% | 165,592 |
| Feb 11, 2025 | 15.60 | 19.00 | 14.64 | 15.40 | 15.40 | 1.32% | 298,076 |
| Feb 10, 2025 | 15.58 | 15.58 | 13.78 | 15.20 | 15.20 | -6.52% | 89,454 |
| Feb 7, 2025 | 14.54 | 16.40 | 13.96 | 16.26 | 16.26 | 10.91% | 55,184 |
| Feb 6, 2025 | 16.00 | 16.42 | 14.20 | 14.66 | 14.66 | -8.38% | 41,700 |
| Feb 5, 2025 | 14.20 | 16.68 | 12.10 | 16.00 | 16.00 | 9.59% | 62,248 |
| Feb 4, 2025 | 14.00 | 14.90 | 14.00 | 14.60 | 14.60 | -1.35% | 17,693 |