Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
1.070
+0.030 (2.88%)
At close: Sep 14, 2026, 4:00 PM EDT
1.070
0.00 (0.00%)
Pre-market: Sep 15, 2026, 4:47 AM EDT
Lichen International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,276 |
| 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 |
| 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 |