Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
3.031
-0.019 (-0.63%)
At close: Feb 20, 2026, 4:00 PM EST
3.000
-0.031 (-1.02%)
After-hours: Feb 20, 2026, 4:00 PM EST
Lichen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.04 | 3.04 | 3.01 | 3.03 | 3.03 | -0.62% | 920 |
| Feb 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | 1,516 |
| Feb 18, 2026 | 2.71 | 3.01 | 2.71 | 3.01 | 3.01 | 0.33% | 1,214 |
| Feb 17, 2026 | 2.89 | 3.00 | 2.66 | 3.00 | 3.00 | - | 2,902 |
| Feb 13, 2026 | 3.18 | 3.18 | 2.99 | 3.00 | 3.00 | -1.64% | 1,048 |
| Feb 12, 2026 | 3.01 | 3.05 | 3.00 | 3.05 | 3.05 | -0.33% | 1,686 |
| Feb 11, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 672 |
| Feb 10, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.16% | 604 |
| Feb 9, 2026 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | -1.76% | 1,232 |
| Feb 6, 2026 | 3.25 | 3.25 | 2.89 | 3.12 | 3.12 | 4.00% | 2,843 |
| Feb 5, 2026 | 2.96 | 3.12 | 2.96 | 3.00 | 3.00 | 1.35% | 26,109 |
| Feb 4, 2026 | 2.98 | 3.01 | 2.83 | 2.96 | 2.96 | -1.33% | 15,130 |
| Feb 3, 2026 | 3.00 | 3.05 | 2.89 | 3.00 | 3.00 | - | 11,841 |
| Feb 2, 2026 | 2.81 | 3.09 | 2.81 | 3.00 | 3.00 | -0.07% | 4,639 |
| Jan 30, 2026 | 2.96 | 3.09 | 2.80 | 3.00 | 3.00 | 1.76% | 26,996 |
| Jan 29, 2026 | 2.96 | 3.00 | 2.95 | 2.95 | 2.95 | - | 7,490 |
| Jan 28, 2026 | 2.92 | 3.10 | 2.63 | 2.95 | 2.95 | -4.84% | 25,619 |
| Jan 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 725 |
| Jan 26, 2026 | 2.96 | 3.12 | 2.96 | 3.10 | 3.10 | 1.31% | 5,460 |
| Jan 23, 2026 | 3.02 | 3.07 | 2.99 | 3.06 | 3.06 | 1.32% | 4,552 |
| Jan 22, 2026 | 3.02 | 3.18 | 3.02 | 3.02 | 3.02 | -0.98% | 2,587 |
| Jan 21, 2026 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | -1.93% | 2,397 |
| Jan 20, 2026 | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | 2.64% | 1,081 |
| Jan 16, 2026 | 3.32 | 3.32 | 3.03 | 3.03 | 3.03 | -4.72% | 3,194 |
| Jan 15, 2026 | 3.00 | 3.18 | 2.99 | 3.18 | 3.18 | 3.58% | 3,760 |
| Jan 14, 2026 | 3.15 | 3.15 | 2.97 | 3.07 | 3.07 | 1.66% | 3,802 |
| Jan 13, 2026 | 3.12 | 3.12 | 2.98 | 3.02 | 3.02 | 0.50% | 6,367 |
| Jan 12, 2026 | 3.04 | 3.12 | 3.01 | 3.01 | 3.00 | 0.50% | 2,063 |
| Jan 9, 2026 | 3.00 | 3.07 | 2.99 | 2.99 | 2.99 | -1.97% | 12,012 |
| Jan 8, 2026 | 3.03 | 3.13 | 2.96 | 3.05 | 3.05 | -2.56% | 10,231 |
| Jan 7, 2026 | 3.05 | 3.42 | 3.05 | 3.13 | 3.13 | 2.45% | 45,552 |
| Jan 6, 2026 | 3.08 | 3.13 | 3.04 | 3.06 | 3.06 | 3.21% | 3,386 |
| Jan 5, 2026 | 2.91 | 3.05 | 2.91 | 2.96 | 2.96 | 1.72% | 8,574 |
| Jan 2, 2026 | 2.81 | 2.91 | 2.80 | 2.91 | 2.91 | 3.19% | 2,337 |
| Dec 31, 2025 | 2.92 | 3.00 | 2.82 | 2.82 | 2.82 | -6.00% | 14,546 |
| Dec 30, 2025 | 2.90 | 3.11 | 2.89 | 3.00 | 3.00 | 3.16% | 8,548 |
| Dec 29, 2025 | 2.82 | 3.02 | 2.80 | 2.91 | 2.91 | -1.99% | 16,189 |
| Dec 26, 2025 | 3.11 | 3.12 | 2.96 | 2.97 | 2.97 | -5.99% | 19,049 |
| Dec 24, 2025 | 3.10 | 3.19 | 3.07 | 3.16 | 3.16 | -0.13% | 4,775 |
| Dec 23, 2025 | 3.14 | 3.16 | 3.03 | 3.16 | 3.16 | 0.32% | 2,567 |
| Dec 22, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | -1.41% | 3,470 |
| Dec 19, 2025 | 3.31 | 3.36 | 3.16 | 3.20 | 3.20 | 1.43% | 3,723 |
| Dec 18, 2025 | 3.23 | 3.23 | 3.13 | 3.15 | 3.15 | -2.17% | 3,656 |
| Dec 17, 2025 | 3.27 | 3.41 | 3.05 | 3.22 | 3.22 | 0.31% | 8,081 |
| Dec 16, 2025 | 3.02 | 3.74 | 3.01 | 3.21 | 3.21 | -3.75% | 37,445 |
| Dec 15, 2025 | 3.07 | 3.51 | 3.02 | 3.34 | 3.34 | 6.89% | 7,789 |
| Dec 12, 2025 | 3.16 | 3.26 | 3.03 | 3.12 | 3.12 | -4.00% | 6,148 |
| Dec 11, 2025 | 3.23 | 3.37 | 3.23 | 3.25 | 3.25 | -3.56% | 6,324 |
| Dec 10, 2025 | 3.18 | 3.74 | 3.15 | 3.37 | 3.37 | 7.67% | 35,066 |
| Dec 9, 2025 | 3.10 | 3.32 | 3.00 | 3.13 | 3.13 | -5.44% | 40,244 |