Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
4.350
-0.490 (-10.12%)
At close: Mar 13, 2025, 4:00 PM
4.300
-0.050 (-1.15%)
After-hours: Mar 13, 2025, 7:12 PM EST
Lichen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 16.00 | 16.00 | 13.62 | 14.80 | 14.80 | -9.09% | 60,040 |
| Jan 31, 2025 | 16.74 | 16.74 | 15.64 | 16.28 | 16.28 | 0.49% | 34,537 |
| Jan 30, 2025 | 17.80 | 17.80 | 16.06 | 16.20 | 16.20 | -9.80% | 55,318 |
| Jan 29, 2025 | 17.78 | 18.00 | 16.80 | 17.96 | 17.96 | -1.32% | 64,604 |
| Jan 28, 2025 | 28.46 | 32.58 | 16.32 | 18.20 | 18.20 | -34.06% | 328,729 |
| Jan 27, 2025 | 29.60 | 29.60 | 27.00 | 27.60 | 27.60 | -4.96% | 48,702 |
| Jan 24, 2025 | 28.40 | 29.78 | 26.34 | 29.04 | 29.04 | 7.56% | 51,217 |
| Jan 23, 2025 | 26.78 | 27.60 | 26.00 | 27.00 | 27.00 | -3.50% | 28,745 |
| Jan 22, 2025 | 29.00 | 29.16 | 27.00 | 27.98 | 27.98 | -3.52% | 35,476 |
| Jan 21, 2025 | 29.90 | 30.00 | 28.30 | 29.00 | 29.00 | -3.72% | 27,706 |
| Jan 17, 2025 | 30.40 | 31.30 | 29.62 | 30.12 | 30.12 | -0.33% | 23,753 |
| Jan 16, 2025 | 29.00 | 33.64 | 29.00 | 30.22 | 30.22 | 5.30% | 38,822 |
| Jan 15, 2025 | 26.60 | 29.80 | 26.26 | 28.70 | 28.70 | 2.50% | 48,663 |
| Jan 14, 2025 | 28.60 | 28.80 | 26.34 | 28.00 | 28.00 | -4.76% | 45,481 |
| Jan 13, 2025 | 30.80 | 31.00 | 28.08 | 29.40 | 29.40 | -5.47% | 72,293 |
| Jan 10, 2025 | 32.00 | 32.38 | 30.80 | 31.10 | 31.10 | -2.81% | 40,132 |
| Jan 8, 2025 | 34.94 | 34.94 | 30.62 | 32.00 | 32.00 | -9.86% | 51,224 |
| Jan 7, 2025 | 36.86 | 36.86 | 34.20 | 35.50 | 35.50 | -1.93% | 56,378 |
| Jan 6, 2025 | 40.00 | 40.00 | 36.00 | 36.20 | 36.20 | -4.74% | 72,207 |
| Jan 3, 2025 | 35.80 | 38.80 | 35.16 | 38.00 | 38.00 | 3.26% | 97,968 |
| Jan 2, 2025 | 35.60 | 37.22 | 33.76 | 36.80 | 36.80 | 3.60% | 111,246 |
| Dec 31, 2024 | 37.54 | 37.80 | 34.60 | 35.52 | 35.52 | -5.63% | 123,418 |
| Dec 30, 2024 | 34.96 | 38.22 | 34.00 | 37.64 | 37.64 | -18.91% | 209,380 |