Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
4.310
+0.070 (1.65%)
At close: Jun 9, 2025, 4:00 PM
4.440
+0.130 (3.02%)
After-hours: Jun 9, 2025, 6:06 PM EDT
Lichen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 4.28 | 4.34 | 4.28 | 4.34 | - | 2.36% | 7,142 |
| Jun 6, 2025 | 4.19 | 4.34 | 4.15 | 4.24 | 4.24 | -0.93% | 15,512 |
| Jun 5, 2025 | 4.60 | 4.66 | 4.25 | 4.28 | 4.28 | -6.96% | 30,664 |
| Jun 4, 2025 | 4.75 | 4.87 | 4.51 | 4.60 | 4.60 | -3.16% | 28,474 |
| Jun 3, 2025 | 4.90 | 4.99 | 4.75 | 4.75 | 4.75 | -5.00% | 13,034 |
| Jun 2, 2025 | 4.89 | 5.07 | 4.89 | 5.00 | 5.00 | 1.63% | 14,682 |
| May 30, 2025 | 4.87 | 5.21 | 4.86 | 4.92 | 4.92 | -1.99% | 76,794 |
| May 29, 2025 | 5.49 | 5.61 | 5.02 | 5.02 | 5.02 | -9.71% | 30,376 |
| May 28, 2025 | 5.84 | 5.93 | 5.56 | 5.56 | 5.56 | -6.71% | 27,892 |
| May 27, 2025 | 5.90 | 6.16 | 5.80 | 5.96 | 5.96 | -0.50% | 28,578 |
| May 23, 2025 | 6.15 | 6.15 | 5.90 | 5.99 | 5.99 | 2.04% | 27,283 |
| May 22, 2025 | 6.06 | 6.16 | 5.61 | 5.87 | 5.87 | -5.02% | 44,165 |
| May 21, 2025 | 6.32 | 6.50 | 5.88 | 6.18 | 6.18 | -4.78% | 40,791 |
| May 20, 2025 | 6.50 | 7.30 | 6.47 | 6.49 | 6.49 | -2.11% | 155,828 |
| May 19, 2025 | 5.85 | 7.04 | 5.85 | 6.63 | 6.63 | 2.41% | 141,483 |
| May 16, 2025 | 5.41 | 6.58 | 5.41 | 6.47 | 6.47 | 21.92% | 342,884 |
| May 15, 2025 | 5.55 | 5.57 | 4.62 | 5.31 | 5.31 | -9.54% | 190,233 |
| May 14, 2025 | 6.06 | 6.24 | 5.51 | 5.87 | 5.87 | -8.42% | 706,554 |
| May 13, 2025 | 5.31 | 8.28 | 4.14 | 6.41 | 6.41 | 84.20% | 25,396,286 |
| May 12, 2025 | 3.31 | 5.88 | 2.60 | 3.48 | 3.48 | 5.14% | 7,330,824 |
| May 9, 2025 | 3.43 | 3.51 | 3.25 | 3.31 | 3.31 | -3.50% | 35,788 |
| May 8, 2025 | 3.43 | 3.78 | 3.43 | 3.43 | 3.43 | -3.11% | 23,920 |
| May 7, 2025 | 3.96 | 3.96 | 3.45 | 3.54 | 3.54 | -7.57% | 126,505 |
| 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 |