Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
1.120
-0.040 (-3.45%)
At close: Aug 5, 2026, 4:00 PM EDT
1.070
-0.050 (-4.46%)
After-hours: Aug 5, 2026, 7:31 PM EDT
Lichen International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -3.45% | 75,108 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.09 | 1.16 | 1.16 | -1.69% | 162,342 |
| Aug 3, 2026 | 1.11 | 1.24 | 1.03 | 1.18 | 1.18 | 7.27% | 116,844 |
| Jul 31, 2026 | 1.11 | 1.12 | 1.05 | 1.10 | 1.10 | 0.92% | 62,209 |
| Jul 30, 2026 | 1.14 | 1.17 | 1.07 | 1.09 | 1.09 | -2.68% | 100,259 |
| Jul 29, 2026 | 1.15 | 1.19 | 1.11 | 1.12 | 1.12 | -4.27% | 149,844 |
| Jul 28, 2026 | 1.19 | 1.24 | 1.10 | 1.17 | 1.17 | -1.68% | 192,651 |
| Jul 27, 2026 | 1.15 | 1.34 | 1.15 | 1.19 | 1.19 | 8.18% | 350,635 |
| Jul 24, 2026 | 1.22 | 1.30 | 1.05 | 1.10 | 1.10 | -7.56% | 368,191 |
| Jul 23, 2026 | 0.91 | 1.35 | 0.88 | 1.19 | 1.19 | 31.83% | 4,350,249 |
| Jul 22, 2026 | 1.25 | 1.73 | 0.71 | 0.90 | 0.90 | -21.50% | 23,670,030 |
| Jul 21, 2026 | 1.26 | 1.28 | 1.08 | 1.15 | 1.15 | -10.16% | 125,231 |
| Jul 20, 2026 | 1.33 | 1.37 | 1.16 | 1.28 | 1.28 | -5.19% | 59,117 |
| Jul 17, 2026 | 1.37 | 1.39 | 1.30 | 1.35 | 1.35 | 2.27% | 46,680 |
| Jul 16, 2026 | 1.37 | 1.43 | 1.29 | 1.32 | 1.32 | -2.94% | 52,604 |
| Jul 15, 2026 | 1.32 | 1.48 | 1.32 | 1.36 | 1.36 | - | 20,662 |
| Jul 14, 2026 | 1.33 | 1.40 | 1.29 | 1.36 | 1.36 | -2.16% | 70,000 |
| Jul 13, 2026 | 1.47 | 1.50 | 1.34 | 1.39 | 1.39 | -8.55% | 81,708 |
| Jul 10, 2026 | 1.67 | 1.78 | 1.45 | 1.52 | 1.52 | -8.43% | 158,061 |
| Jul 9, 2026 | 1.57 | 1.72 | 1.48 | 1.66 | 1.66 | -0.60% | 149,619 |
| Jul 8, 2026 | 1.53 | 1.80 | 1.45 | 1.67 | 1.67 | 4.37% | 223,603 |
| Jul 7, 2026 | 1.47 | 1.68 | 1.40 | 1.60 | 1.60 | 3.90% | 278,334 |
| Jul 6, 2026 | 1.23 | 1.60 | 1.22 | 1.54 | 1.54 | 26.23% | 475,727 |
| Jul 2, 2026 | 1.21 | 1.60 | 1.18 | 1.22 | 1.22 | 1.67% | 1,167,419 |
| Jul 1, 2026 | 0.95 | 1.28 | 0.94 | 1.20 | 1.20 | 20.82% | 883,907 |
| Jun 30, 2026 | 0.99 | 1.00 | 0.93 | 0.99 | 0.99 | -0.68% | 314,746 |
| Jun 29, 2026 | 0.99 | 1.07 | 0.96 | 1.00 | 1.00 | -1.96% | 562,645 |
| Jun 26, 2026 | 1.86 | 3.08 | 0.85 | 1.02 | 1.02 | -38.92% | 15,598,877 |
| Jun 25, 2026 | 1.31 | 1.80 | 1.25 | 1.67 | 1.67 | 32.54% | 1,499,811 |
| Jun 24, 2026 | 1.26 | 1.42 | 1.26 | 1.26 | 1.26 | 3.28% | 165,854 |
| Jun 23, 2026 | 1.11 | 1.49 | 1.11 | 1.22 | 1.22 | 0.83% | 689,424 |
| Jun 22, 2026 | 1.77 | 1.82 | 1.15 | 1.21 | 1.21 | -44.24% | 810,160 |
| Jun 18, 2026 | 2.85 | 2.89 | 2.17 | 2.17 | 2.17 | -21.09% | 527,126 |
| Jun 17, 2026 | 3.35 | 3.72 | 2.65 | 2.75 | 2.75 | -19.59% | 677,864 |
| Jun 16, 2026 | 2.90 | 3.46 | 2.84 | 3.42 | 3.42 | 22.14% | 590,330 |
| Jun 15, 2026 | 2.85 | 3.43 | 2.79 | 2.80 | 2.80 | -0.71% | 629,623 |
| Jun 12, 2026 | 2.57 | 2.92 | 2.53 | 2.82 | 2.82 | 12.35% | 530,889 |
| Jun 11, 2026 | 2.37 | 2.82 | 2.22 | 2.51 | 2.51 | 8.19% | 628,407 |
| Jun 10, 2026 | 1.93 | 2.59 | 1.84 | 2.32 | 2.32 | 29.61% | 1,015,506 |
| Jun 9, 2026 | 1.90 | 1.99 | 1.70 | 1.79 | 1.79 | -0.56% | 90,575 |
| Jun 8, 2026 | 1.77 | 2.09 | 1.74 | 1.80 | 1.80 | -0.55% | 444,882 |
| Jun 5, 2026 | 1.92 | 1.92 | 1.50 | 1.81 | 1.81 | -3.21% | 438,303 |
| Jun 4, 2026 | 1.63 | 2.11 | 1.62 | 1.87 | 1.87 | 16.15% | 464,843 |
| Jun 3, 2026 | 1.55 | 1.76 | 1.42 | 1.61 | 1.61 | 5.92% | 533,636 |
| Jun 2, 2026 | 1.32 | 1.71 | 1.26 | 1.52 | 1.52 | 10.95% | 544,544 |
| Jun 1, 2026 | 1.55 | 1.65 | 1.23 | 1.37 | 1.37 | -10.46% | 428,795 |
| May 29, 2026 | 1.45 | 1.60 | 1.24 | 1.53 | 1.53 | 10.87% | 446,801 |
| May 28, 2026 | 1.26 | 1.54 | 1.21 | 1.38 | 1.38 | 16.95% | 782,724 |
| May 27, 2026 | 1.07 | 1.24 | 0.82 | 1.18 | 1.18 | 9.26% | 804,331 |
| May 26, 2026 | 0.86 | 1.13 | 0.77 | 1.08 | 1.08 | 28.51% | 953,426 |