Skip to main content
Lichen China Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
2.200
+0.080 (3.77%)
Nov 5, 2024, 11:10 AM EST - Market open

Lichen China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.162.222.102.122.12-2.30%272,964
Nov 1, 20242.022.201.932.172.177.96%1,484,047
Oct 31, 20242.002.181.962.012.010.55%1,804,536
Oct 30, 20241.952.001.872.002.003.58%1,470,146
Oct 29, 20241.922.021.791.931.933.21%1,996,086
Oct 28, 20241.841.981.781.871.871.63%1,855,533
Oct 25, 20241.761.851.711.841.841.10%469,387
Oct 24, 20241.891.891.761.821.821.68%12,117
Oct 23, 20241.731.811.721.791.791.70%14,150
Oct 22, 20241.801.801.741.761.76-14,845
Oct 21, 20241.731.791.721.761.76-28,868
Oct 18, 20241.731.781.731.761.76-0.56%26,177
Oct 17, 20241.781.781.731.771.77-1.12%18,749
Oct 16, 20241.791.811.771.791.79-0.28%15,948
Oct 15, 20241.841.851.691.801.802.57%51,335
Oct 14, 20242.112.111.491.751.75-4.89%3,483,331
Oct 11, 20241.821.951.811.841.841.10%3,187
Oct 10, 20241.821.861.821.821.821.11%12,992
Oct 9, 20241.661.801.661.801.80-16,402
Oct 8, 20241.931.941.801.801.80-6.74%42,780
Oct 7, 20241.901.971.861.931.93-6,128
Oct 4, 20241.861.951.861.931.931.05%32,435
Oct 3, 20241.781.931.781.911.911.06%29,287
Oct 2, 20241.851.941.751.891.892.72%10,360
Oct 1, 20241.851.851.801.841.841.66%8,406
Sep 30, 20241.811.851.801.811.812.84%4,529
Sep 27, 20241.771.851.701.761.76-1.12%4,356
Sep 26, 20241.771.871.771.781.78-1.11%6,601
Sep 25, 20241.771.811.771.801.80-1.91%19,340
Sep 24, 20241.831.891.821.841.841.38%5,782
Sep 23, 20241.901.901.791.811.81-2.16%8,540
Sep 20, 20241.861.911.841.851.85-0.54%6,132
Sep 19, 20241.871.981.841.861.86-0.53%176,790
Sep 18, 20241.911.971.741.871.87-6.03%161,715
Sep 17, 20241.952.001.931.991.993.11%6,174
Sep 16, 20241.951.951.871.931.932.12%12,790
Sep 13, 20241.931.941.861.891.890.53%16,639
Sep 12, 20241.841.911.841.881.882.73%26,984
Sep 11, 20241.831.941.831.831.83-2.66%17,797
Sep 10, 20241.931.951.811.881.88-55,031
Sep 9, 20241.531.881.531.881.8822.88%126,746
Sep 6, 20242.032.031.321.531.53-20.31%546,400
Sep 5, 20241.921.981.921.921.92-3.03%2,071
Sep 4, 20241.962.001.961.981.982.59%5,476
Sep 3, 20242.002.001.891.931.93-1.53%7,299
Aug 30, 20242.102.131.961.961.96-7.98%34,249
Aug 29, 20242.302.302.032.132.13-3.62%139,101
Aug 28, 20242.242.242.092.212.211.84%26,019
Aug 27, 20242.272.302.102.172.17-3.98%43,587
Aug 26, 20241.962.281.962.262.2611.33%85,395
Aug 23, 20242.002.031.912.032.031.50%35,311
Aug 22, 20241.972.031.902.002.00-724,616
Aug 21, 20241.912.001.882.002.001.01%83,715
Aug 20, 20242.012.121.801.981.98-8.33%5,880,053
Aug 19, 20242.102.182.102.162.162.86%12,698
Aug 16, 20242.062.131.992.102.10-0.47%5,542
Aug 15, 20242.102.172.042.112.111.44%23,575
Aug 14, 20242.032.081.972.082.081.46%5,709
Aug 13, 20242.012.062.012.052.05-1.44%10,845
Aug 12, 20241.982.091.962.082.081.96%11,269
Aug 9, 20241.982.041.962.042.040.49%5,878
Aug 8, 20242.042.052.002.032.031.00%6,537
Aug 7, 20241.922.081.922.012.01-0.50%12,625
Aug 6, 20241.902.081.892.022.023.06%17,475
Aug 5, 20241.951.961.631.961.96-4.39%64,033
Aug 2, 20242.162.161.972.052.05-12.77%125,197
Aug 1, 20242.272.442.272.352.355.62%183,729
Jul 31, 20242.182.282.182.232.233.01%28,382
Jul 30, 20242.062.242.062.162.168.00%77,450
Jul 29, 20242.032.061.982.002.00-0.99%11,716
Jul 26, 20242.022.061.982.022.02-6,472
Jul 25, 20242.022.061.972.022.02-1.46%21,246
Jul 24, 20242.032.082.022.052.052.24%110,662
Jul 23, 20241.982.151.932.012.011.78%328,405
Jul 22, 20242.002.101.931.971.97-1.50%623,515
Jul 19, 20241.912.081.912.002.001.52%121,584
Jul 18, 20241.962.061.911.971.97-1.50%110,096
Jul 17, 20241.752.001.752.002.0011.11%264,649
Jul 16, 20241.671.831.651.801.808.37%39,130
Jul 15, 20241.651.731.601.661.66-0.78%56,462
Jul 12, 20241.651.691.651.671.671.33%10,741
Jul 11, 20241.671.741.611.651.65-1.67%60,087
Jul 10, 20241.741.761.661.681.68-1.75%104,814
Jul 9, 20241.671.751.621.711.711.18%176,384
Jul 8, 20241.601.721.521.691.693.68%352,289
Jul 5, 20241.491.681.441.631.6310.14%143,010
Jul 3, 20241.471.541.451.481.480.68%25,305
Jul 2, 20241.491.501.451.471.47-1.34%5,499
Jul 1, 20241.481.491.431.491.492.05%21,070
Jun 28, 20241.461.461.441.461.46-5,929
Jun 27, 20241.391.491.391.461.462.82%24,183
Jun 26, 20241.491.501.401.421.42-6.58%8,994
Jun 25, 20241.491.521.441.521.524.11%12,136
Jun 24, 20241.451.521.421.461.464.21%53,062
Jun 21, 20241.411.451.381.401.403.78%45,180
Jun 20, 20241.271.461.271.351.356.30%61,631
Jun 18, 20241.181.351.151.271.277.63%45,227
Jun 17, 20241.321.321.121.181.18-12.59%575,976
Jun 14, 20241.371.431.331.351.35-3.91%15,149
Jun 13, 20241.401.461.381.411.410.36%13,850