Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
4.760
-0.250 (-4.99%)
At close: Sep 15, 2025, 4:00 PM EDT
4.710
-0.050 (-1.05%)
After-hours: Sep 15, 2025, 7:11 PM EDT
Lichen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.79 | 5.01 | 4.76 | 4.76 | 4.76 | -4.99% | 19,678 |
| Sep 12, 2025 | 4.70 | 5.30 | 4.69 | 5.01 | 5.01 | 0.20% | 31,357 |
| Sep 11, 2025 | 4.85 | 5.20 | 4.16 | 5.00 | 5.00 | -1.96% | 1,271,703 |
| Sep 10, 2025 | 5.37 | 5.76 | 4.90 | 5.10 | 5.10 | -2.67% | 41,957 |
| Sep 9, 2025 | 4.86 | 5.36 | 4.86 | 5.24 | 5.24 | 8.04% | 19,627 |
| Sep 8, 2025 | 4.40 | 5.00 | 4.40 | 4.85 | 4.85 | 10.23% | 62,895 |
| Sep 5, 2025 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -2.22% | 2,295 |
| Sep 4, 2025 | 4.55 | 4.69 | 4.40 | 4.50 | 4.50 | -1.10% | 11,122 |
| Sep 3, 2025 | 4.36 | 4.69 | 4.31 | 4.55 | 4.55 | 0.89% | 14,640 |
| Sep 2, 2025 | 4.50 | 4.70 | 4.32 | 4.51 | 4.51 | - | 5,864 |
| Aug 29, 2025 | 4.75 | 4.92 | 4.37 | 4.51 | 4.51 | -6.22% | 24,308 |
| Aug 28, 2025 | 4.92 | 4.92 | 4.51 | 4.81 | 4.81 | -0.43% | 43,359 |
| Aug 27, 2025 | 4.67 | 4.83 | 4.66 | 4.83 | 4.83 | 4.30% | 9,763 |
| Aug 26, 2025 | 4.65 | 4.65 | 4.45 | 4.63 | 4.63 | 1.65% | 9,639 |
| Aug 25, 2025 | 4.30 | 4.80 | 4.30 | 4.56 | 4.56 | 1.47% | 27,348 |
| Aug 22, 2025 | 4.35 | 4.70 | 4.22 | 4.49 | 4.49 | 1.84% | 41,328 |
| Aug 21, 2025 | 4.29 | 4.65 | 4.18 | 4.41 | 4.41 | 2.77% | 21,051 |
| Aug 20, 2025 | 4.26 | 4.55 | 4.24 | 4.29 | 4.29 | -1.15% | 13,179 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.32 | 4.34 | 4.34 | -4.62% | 6,958 |
| Aug 18, 2025 | 4.44 | 4.58 | 4.41 | 4.55 | 4.55 | 2.02% | 9,463 |
| Aug 15, 2025 | 4.66 | 4.79 | 4.46 | 4.46 | 4.46 | -7.08% | 29,301 |
| Aug 14, 2025 | 4.33 | 5.38 | 4.25 | 4.80 | 4.80 | 11.63% | 165,933 |
| Aug 13, 2025 | 4.22 | 4.41 | 4.01 | 4.30 | 4.30 | 3.02% | 30,110 |
| Aug 12, 2025 | 4.15 | 4.28 | 3.95 | 4.17 | 4.17 | -3.16% | 16,615 |
| Aug 11, 2025 | 4.00 | 4.47 | 3.89 | 4.31 | 4.31 | 12.27% | 22,276 |
| Aug 8, 2025 | 3.93 | 4.02 | 3.79 | 3.84 | 3.84 | -7.05% | 19,544 |
| Aug 7, 2025 | 3.93 | 4.50 | 3.83 | 4.13 | 4.13 | 5.09% | 49,462 |
| Aug 6, 2025 | 4.69 | 4.95 | 3.89 | 3.93 | 3.93 | -13.25% | 108,846 |
| Aug 5, 2025 | 5.02 | 5.07 | 4.31 | 4.53 | 4.53 | -19.25% | 296,079 |
| Aug 4, 2025 | 3.99 | 6.81 | 3.85 | 5.61 | 5.61 | 48.81% | 2,377,042 |
| Aug 1, 2025 | 3.93 | 3.94 | 3.71 | 3.77 | 3.77 | -4.07% | 13,444 |
| Jul 31, 2025 | 4.07 | 4.13 | 3.86 | 3.93 | 3.93 | -3.20% | 5,898 |
| Jul 30, 2025 | 4.29 | 4.29 | 3.80 | 4.06 | 4.06 | -3.56% | 29,395 |
| Jul 29, 2025 | 4.40 | 4.45 | 4.17 | 4.21 | 4.21 | -1.41% | 7,631 |
| Jul 28, 2025 | 4.22 | 4.56 | 4.19 | 4.27 | 4.27 | 3.44% | 41,791 |
| Jul 25, 2025 | 4.17 | 4.21 | 4.13 | 4.13 | 4.13 | 0.68% | 12,768 |
| Jul 24, 2025 | 4.35 | 4.80 | 3.88 | 4.10 | 4.10 | -7.66% | 75,727 |
| Jul 23, 2025 | 4.47 | 4.47 | 4.27 | 4.44 | 4.44 | -0.89% | 12,404 |
| Jul 22, 2025 | 4.33 | 4.60 | 4.19 | 4.48 | 4.48 | 3.94% | 72,333 |
| Jul 21, 2025 | 4.49 | 4.90 | 4.23 | 4.31 | 4.31 | -6.10% | 45,644 |
| Jul 18, 2025 | 4.76 | 4.80 | 4.53 | 4.59 | 4.59 | -3.97% | 11,760 |
| Jul 17, 2025 | 4.86 | 4.86 | 4.66 | 4.78 | 4.78 | 1.06% | 16,560 |
| Jul 16, 2025 | 4.33 | 4.84 | 4.24 | 4.73 | 4.73 | 9.24% | 50,591 |
| Jul 15, 2025 | 4.46 | 4.49 | 4.17 | 4.33 | 4.33 | 2.12% | 31,887 |
| Jul 14, 2025 | 4.46 | 4.63 | 4.16 | 4.24 | 4.24 | -4.53% | 44,119 |
| Jul 11, 2025 | 4.38 | 4.50 | 4.35 | 4.44 | 4.44 | 0.25% | 12,743 |
| Jul 10, 2025 | 4.10 | 4.43 | 4.08 | 4.43 | 4.43 | 7.00% | 28,371 |
| Jul 9, 2025 | 4.10 | 4.20 | 4.06 | 4.14 | 4.14 | 2.48% | 6,942 |
| Jul 8, 2025 | 4.15 | 4.22 | 4.02 | 4.04 | 4.04 | -2.44% | 14,463 |
| Jul 7, 2025 | 4.05 | 4.26 | 4.04 | 4.14 | 4.14 | -0.93% | 7,653 |