Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
1.025
+0.025 (2.48%)
At close: Oct 5, 2026, 4:00 PM EDT
1.020
-0.005 (-0.47%)
After-hours: Oct 5, 2026, 7:30 PM EDT
Lichen International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.02 | 2.47% | 1,278 |
| Oct 2, 2026 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -2.90% | 12,886 |
| Oct 1, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 4,201 |
| Sep 30, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | - | 7,730 |
| Sep 29, 2026 | 1.01 | 1.08 | 1.01 | 1.02 | 1.02 | -0.97% | 4,410 |
| Sep 28, 2026 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | -0.96% | 3,435 |
| Sep 25, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | 0.97% | 4,017 |
| Sep 24, 2026 | 1.06 | 1.10 | 1.01 | 1.03 | 1.03 | -0.96% | 10,230 |
| Sep 23, 2026 | 1.04 | 1.13 | 1.01 | 1.04 | 1.04 | - | 15,359 |
| Sep 22, 2026 | 1.07 | 1.10 | 1.04 | 1.04 | 1.04 | -2.80% | 5,007 |
| Sep 21, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 4,010 |
| Sep 18, 2026 | 1.08 | 1.15 | 1.03 | 1.08 | 1.08 | 3.85% | 32,633 |
| Sep 17, 2026 | 1.05 | 1.09 | 1.00 | 1.04 | 1.04 | 1.96% | 21,666 |
| Sep 16, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 5,069 |
| Sep 15, 2026 | 1.08 | 1.10 | 0.85 | 1.05 | 1.05 | -1.87% | 89,250 |
| Sep 14, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 10,064 |
| Sep 11, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 12,278 |
| Sep 10, 2026 | 1.11 | 1.16 | 1.08 | 1.08 | 1.08 | -2.70% | 10,971 |
| Sep 9, 2026 | 1.18 | 1.20 | 1.08 | 1.11 | 1.11 | -5.13% | 19,739 |
| Sep 8, 2026 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 5,633 |
| Sep 4, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | -1.29% | 5,438 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.11 | 1.17 | 1.17 | 3.10% | 35,262 |
| Sep 2, 2026 | 1.16 | 1.24 | 1.10 | 1.13 | 1.13 | -3.42% | 57,696 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -4.88% | 7,404 |
| Aug 31, 2026 | 1.18 | 1.24 | 1.15 | 1.23 | 1.23 | 2.50% | 19,501 |
| Aug 28, 2026 | 1.20 | 1.27 | 1.16 | 1.20 | 1.20 | -1.64% | 26,585 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.17 | 1.22 | 1.22 | -0.81% | 22,201 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 7,548 |
| Aug 25, 2026 | 1.22 | 1.29 | 1.21 | 1.24 | 1.24 | 1.64% | 5,626 |
| Aug 24, 2026 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | -2.40% | 23,359 |
| Aug 21, 2026 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -2.34% | 10,029 |
| Aug 20, 2026 | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 13,663 |
| Aug 19, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | - | 15,220 |
| Aug 18, 2026 | 1.26 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 7,230 |
| Aug 17, 2026 | 1.32 | 1.40 | 1.26 | 1.27 | 1.27 | -5.22% | 13,928 |
| Aug 14, 2026 | 1.33 | 1.39 | 1.28 | 1.34 | 1.34 | 3.08% | 42,505 |
| Aug 13, 2026 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | - | 21,256 |
| Aug 12, 2026 | 1.30 | 1.34 | 1.23 | 1.30 | 1.30 | -2.26% | 53,023 |
| Aug 11, 2026 | 1.19 | 1.33 | 1.19 | 1.33 | 1.33 | 12.71% | 103,038 |
| Aug 10, 2026 | 1.20 | 1.24 | 1.15 | 1.18 | 1.18 | -2.48% | 67,478 |
| Aug 7, 2026 | 1.22 | 1.26 | 1.16 | 1.21 | 1.21 | 1.68% | 55,616 |
| Aug 6, 2026 | 1.14 | 1.25 | 1.13 | 1.19 | 1.19 | 6.25% | 138,405 |
| Aug 5, 2026 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -3.45% | 75,748 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.09 | 1.16 | 1.16 | -1.69% | 162,592 |
| Aug 3, 2026 | 1.11 | 1.24 | 1.03 | 1.18 | 1.18 | 7.27% | 117,055 |
| Jul 31, 2026 | 1.11 | 1.12 | 1.05 | 1.10 | 1.10 | 0.92% | 63,052 |
| Jul 30, 2026 | 1.14 | 1.17 | 1.07 | 1.09 | 1.09 | -2.68% | 100,320 |
| 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 |