Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
0.9456
-0.0844 (-8.19%)
At close: Oct 26, 2026, 4:00 PM EDT
0.9950
+0.0494 (5.22%)
After-hours: Oct 26, 2026, 6:53 PM EDT
Lichen International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -8.19% | 78,080 |
| Oct 23, 2026 | 0.83 | 1.08 | 0.83 | 1.03 | 1.03 | 19.77% | 91,124 |
| Oct 22, 2026 | 0.86 | 0.94 | 0.83 | 0.86 | 0.86 | -0.01% | 8,332 |
| Oct 21, 2026 | 0.89 | 0.92 | 0.86 | 0.86 | 0.86 | -1.14% | 3,403 |
| Oct 20, 2026 | 0.88 | 0.88 | 0.81 | 0.87 | 0.87 | 1.62% | 6,090 |
| Oct 19, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.01% | 3,139 |
| Oct 16, 2026 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | -3.83% | 10,885 |
| Oct 15, 2026 | 0.86 | 0.93 | 0.85 | 0.89 | 0.89 | -4.30% | 8,316 |
| Oct 14, 2026 | 0.99 | 1.00 | 0.80 | 0.93 | 0.93 | -8.82% | 26,108 |
| Oct 13, 2026 | 0.97 | 1.02 | 0.92 | 1.02 | 1.02 | 3.08% | 12,823 |
| Oct 12, 2026 | 0.96 | 1.05 | 0.95 | 0.99 | 0.99 | 3.73% | 17,627 |
| Oct 9, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.55% | 1,793 |
| Oct 8, 2026 | 1.01 | 1.04 | 0.95 | 1.01 | 1.01 | 4.12% | 76,501 |
| Oct 7, 2026 | 0.97 | 1.08 | 0.95 | 0.97 | 0.97 | 6.59% | 34,204 |
| Oct 6, 2026 | 0.99 | 1.04 | 0.79 | 0.91 | 0.91 | -11.20% | 36,112 |
| Oct 5, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.02 | 2.47% | 1,279 |
| 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% | 4,492 |
| 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 |