Skip to main content
Lichen China Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
0.181
-0.009 (-4.74%)
At close: Jan 6, 2025, 4:00 PM
0.188
+0.007 (3.76%)
After-hours: Jan 6, 2025, 7:57 PM EST

Lichen China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20250.200.200.180.180.18-4.74%13,558,062
Jan 3, 20250.180.190.180.190.193.26%19,593,798
Jan 2, 20250.180.190.170.180.183.60%22,249,232
Dec 31, 20240.190.190.170.180.18-5.63%24,683,733
Dec 30, 20240.170.190.170.190.19-18.91%41,876,082
Dec 27, 20240.190.250.180.230.2324.85%44,694,445
Dec 26, 20240.280.280.170.190.19-11.52%91,821,866
Dec 24, 20240.160.210.150.210.2124.32%45,622,322
Dec 23, 20240.180.180.160.170.17-0.53%2,634,020
Dec 20, 20240.160.170.150.170.173.91%6,949,651
Dec 19, 20240.170.170.160.160.16-7.63%3,417,208
Dec 18, 20240.170.180.160.180.18-7,265,229
Dec 17, 20240.180.190.150.180.184.80%20,403,500
Dec 16, 20240.180.180.160.170.17-8.16%18,352,839
Dec 13, 20240.220.220.180.180.18-6.13%36,502,679
Dec 12, 20240.260.420.190.200.20-25.96%81,111,510
Dec 11, 20240.270.290.250.260.26-10.58%6,281,540
Dec 10, 20240.350.370.290.300.30-22.25%11,800,554
Dec 9, 20240.500.520.350.380.38-22.10%30,694,931
Dec 6, 20242.102.130.190.490.49-76.95%186,018,054
Dec 5, 20242.082.152.052.122.120.47%4,263,182
Dec 4, 20242.002.121.982.112.112.93%7,318,932
Dec 3, 20242.002.051.932.052.054.06%6,268,953
Dec 2, 20241.931.981.901.971.975.35%5,408,522
Nov 29, 20241.881.991.851.871.870.54%1,964,087
Nov 27, 20241.841.861.721.861.865.68%978,865
Nov 26, 20241.751.801.721.761.76-4.35%1,304,070
Nov 25, 20242.042.101.821.841.84-14.81%282,708
Nov 22, 20242.062.201.992.162.165.88%3,204,653
Nov 21, 20241.912.061.902.042.043.03%2,818,768
Nov 20, 20241.981.991.901.981.98-1.49%667,829
Nov 19, 20241.932.011.892.012.015.79%1,421,514
Nov 18, 20241.871.951.831.901.901.06%2,928,837
Nov 15, 20241.831.931.701.881.884.44%4,040,908
Nov 14, 20241.811.871.741.801.80-0.55%494,441
Nov 13, 20242.082.121.811.811.81-13.40%468,244
Nov 12, 20242.292.312.002.092.09-7.93%464,927
Nov 11, 20241.992.301.962.272.2714.65%762,728
Nov 8, 20241.992.001.961.981.981.02%107,586
Nov 7, 20242.052.051.951.961.96-2.97%108,805
Nov 6, 20242.082.111.962.022.02-4.27%140,105
Nov 5, 20242.192.222.032.112.11-0.47%260,256
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