Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
7.08
-1.31 (-15.61%)
At close: May 15, 2026, 4:00 PM EDT
7.49
+0.41 (5.79%)
After-hours: May 15, 2026, 7:48 PM EDT
Lichen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.10 | 8.80 | 6.98 | 7.08 | 7.08 | -15.61% | 220,577 |
| May 14, 2026 | 8.99 | 9.08 | 8.23 | 8.39 | 8.39 | 0.72% | 29,984 |
| May 13, 2026 | 8.79 | 8.98 | 8.00 | 8.33 | 8.33 | -3.48% | 100,532 |
| May 12, 2026 | 8.13 | 9.49 | 8.13 | 8.63 | 8.63 | 7.61% | 53,744 |
| May 11, 2026 | 6.64 | 8.40 | 6.64 | 8.02 | 8.02 | 16.57% | 66,086 |
| May 8, 2026 | 6.21 | 7.05 | 6.21 | 6.88 | 6.88 | 15.82% | 101,684 |
| May 7, 2026 | 5.60 | 6.17 | 5.35 | 5.94 | 5.94 | 19.28% | 43,437 |
| May 6, 2026 | 4.50 | 5.25 | 4.50 | 4.98 | 4.98 | 14.48% | 31,775 |
| May 5, 2026 | 4.19 | 4.60 | 4.19 | 4.35 | 4.35 | 1.87% | 12,556 |
| May 4, 2026 | 4.43 | 4.65 | 4.27 | 4.27 | 4.27 | -7.17% | 17,046 |
| May 1, 2026 | 4.16 | 4.60 | 4.16 | 4.60 | 4.60 | 10.58% | 4,647 |
| Apr 30, 2026 | 4.00 | 4.30 | 4.00 | 4.16 | 4.16 | 8.05% | 26,065 |
| Apr 29, 2026 | 4.03 | 4.24 | 3.80 | 3.85 | 3.85 | -3.75% | 48,598 |
| Apr 28, 2026 | 5.60 | 5.72 | 3.70 | 4.00 | 4.00 | -27.27% | 56,460 |
| Apr 27, 2026 | 5.70 | 5.90 | 4.93 | 5.50 | 5.50 | -3.51% | 16,226 |
| Apr 24, 2026 | 6.15 | 6.57 | 5.70 | 5.70 | 5.70 | -5.79% | 103,970 |
| Apr 23, 2026 | 6.41 | 6.80 | 5.99 | 6.05 | 6.05 | -5.47% | 25,891 |
| Apr 22, 2026 | 6.51 | 7.19 | 6.36 | 6.40 | 6.40 | -1.54% | 43,997 |
| Apr 21, 2026 | 6.12 | 7.02 | 5.90 | 6.50 | 6.50 | 5.69% | 32,270 |
| Apr 20, 2026 | 5.56 | 6.40 | 5.56 | 6.15 | 6.15 | 11.41% | 31,684 |
| Apr 17, 2026 | 5.57 | 5.88 | 5.47 | 5.52 | 5.52 | 3.18% | 10,698 |
| Apr 16, 2026 | 5.59 | 5.59 | 5.10 | 5.35 | 5.35 | 0.94% | 5,829 |
| Apr 15, 2026 | 5.01 | 5.46 | 5.01 | 5.30 | 5.30 | 3.72% | 34,837 |
| Apr 14, 2026 | 4.60 | 5.40 | 4.53 | 5.11 | 5.11 | 12.56% | 31,994 |
| Apr 13, 2026 | 3.17 | 4.84 | 3.17 | 4.54 | 4.54 | 42.32% | 150,522 |
| Apr 10, 2026 | 4.05 | 4.05 | 3.19 | 3.19 | 3.19 | -22.00% | 79,470 |
| Apr 9, 2026 | 4.41 | 4.41 | 4.09 | 4.09 | 4.09 | -7.26% | 5,450 |
| Apr 8, 2026 | 4.75 | 4.85 | 4.41 | 4.41 | 4.41 | -0.68% | 25,281 |
| Apr 7, 2026 | 4.50 | 4.85 | 4.44 | 4.44 | 4.44 | -1.55% | 8,886 |
| Apr 6, 2026 | 4.95 | 4.95 | 4.51 | 4.51 | 4.51 | -8.33% | 10,985 |
| Apr 2, 2026 | 5.00 | 5.60 | 4.37 | 4.92 | 4.92 | -5.20% | 134,543 |
| Apr 1, 2026 | 6.09 | 7.00 | 4.98 | 5.19 | 5.19 | -12.03% | 191,205 |
| Mar 31, 2026 | 5.52 | 5.90 | 5.22 | 5.90 | 5.90 | 1.20% | 30,017 |
| Mar 30, 2026 | 5.50 | 5.90 | 4.80 | 5.83 | 5.83 | -3.32% | 55,383 |
| Mar 27, 2026 | 5.35 | 6.03 | 5.34 | 6.03 | 6.03 | 11.77% | 63,964 |
| Mar 26, 2026 | 4.55 | 5.42 | 4.50 | 5.40 | 5.40 | 26.64% | 108,031 |
| Mar 25, 2026 | 4.38 | 4.65 | 4.00 | 4.26 | 4.26 | -0.23% | 120,645 |
| Mar 24, 2026 | 5.46 | 6.00 | 3.63 | 4.27 | 4.27 | -2.95% | 380,205 |
| Mar 23, 2026 | 2.95 | 4.44 | 2.95 | 4.40 | 4.40 | 49.15% | 170,350 |
| Mar 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 510 |
| Mar 19, 2026 | 2.87 | 2.96 | 2.87 | 2.96 | 2.96 | - | 507 |
| Mar 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 522 |
| Mar 17, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 3.81% | 1,312 |
| Mar 16, 2026 | 2.88 | 2.90 | 2.88 | 2.89 | 2.89 | -3.67% | 5,683 |
| Mar 13, 2026 | 2.98 | 3.00 | 2.86 | 3.00 | 3.00 | -0.33% | 2,727 |
| Mar 12, 2026 | 2.92 | 3.01 | 2.66 | 3.01 | 3.01 | 1.35% | 2,438 |
| Mar 11, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | 1.37% | 1,009 |
| Mar 10, 2026 | 3.11 | 3.11 | 2.93 | 2.93 | 2.93 | -6.98% | 893 |
| Mar 9, 2026 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | 4.65% | 1,092 |
| Mar 6, 2026 | 3.18 | 3.18 | 3.01 | 3.01 | 3.01 | - | 968 |