Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
3.500
-0.330 (-8.62%)
May 7, 2025, 4:00 PM EDT - Market closed
Lichen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 3.80 | 3.80 | 3.50 | 3.50 | - | -8.62% | 126,475 |
| May 6, 2025 | 3.45 | 3.89 | 3.45 | 3.83 | 3.83 | 7.58% | 96,196 |
| May 5, 2025 | 3.41 | 3.72 | 3.41 | 3.56 | 3.56 | 1.14% | 16,725 |
| May 2, 2025 | 3.41 | 3.77 | 3.41 | 3.52 | 3.52 | 2.03% | 28,113 |
| May 1, 2025 | 3.26 | 3.61 | 3.26 | 3.45 | 3.45 | - | 32,665 |
| Apr 30, 2025 | 3.65 | 3.73 | 3.42 | 3.45 | 3.45 | -6.25% | 31,897 |
| Apr 29, 2025 | 3.64 | 3.89 | 3.64 | 3.68 | 3.68 | - | 21,230 |
| Apr 28, 2025 | 3.72 | 4.90 | 3.64 | 3.68 | 3.68 | -3.92% | 239,327 |
| Apr 25, 2025 | 3.51 | 3.83 | 3.50 | 3.83 | 3.83 | 9.43% | 26,668 |
| Apr 24, 2025 | 3.45 | 3.61 | 3.42 | 3.50 | 3.50 | 1.45% | 11,979 |
| Apr 23, 2025 | 3.42 | 3.70 | 3.42 | 3.45 | 3.45 | 1.17% | 49,826 |
| Apr 22, 2025 | 3.45 | 3.58 | 3.30 | 3.41 | 3.41 | -1.45% | 29,403 |
| Apr 21, 2025 | 3.51 | 3.52 | 3.23 | 3.46 | 3.46 | -1.98% | 23,635 |
| Apr 17, 2025 | 3.10 | 3.59 | 3.09 | 3.53 | 3.53 | 11.71% | 130,479 |
| Apr 16, 2025 | 3.26 | 3.42 | 3.09 | 3.16 | 3.16 | -4.24% | 25,542 |
| 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 |