Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
6.05
-0.35 (-5.47%)
At close: Apr 23, 2026, 4:00 PM EDT
6.07
+0.02 (0.25%)
After-hours: Apr 23, 2026, 4:43 PM EDT
Lichen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,209 |
| Apr 20, 2026 | 5.56 | 6.40 | 5.56 | 6.15 | 6.15 | 11.41% | 31,606 |
| 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% | 33,693 |
| Apr 14, 2026 | 4.60 | 5.40 | 4.53 | 5.11 | 5.11 | 12.56% | 31,762 |
| Apr 13, 2026 | 3.17 | 4.84 | 3.17 | 4.54 | 4.54 | 42.32% | 149,353 |
| Apr 10, 2026 | 4.05 | 4.05 | 3.19 | 3.19 | 3.19 | -22.00% | 79,356 |
| Apr 9, 2026 | 4.41 | 4.41 | 4.09 | 4.09 | 4.09 | -7.26% | 5,423 |
| 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% | 8,665 |
| Apr 6, 2026 | 4.95 | 4.95 | 4.51 | 4.51 | 4.51 | -8.33% | 10,981 |
| Apr 2, 2026 | 5.00 | 5.60 | 4.37 | 4.92 | 4.92 | -5.20% | 134,457 |
| Apr 1, 2026 | 6.09 | 7.00 | 4.98 | 5.19 | 5.19 | -12.03% | 190,714 |
| Mar 31, 2026 | 5.52 | 5.90 | 5.22 | 5.90 | 5.90 | 1.20% | 29,917 |
| Mar 30, 2026 | 5.50 | 5.90 | 4.80 | 5.83 | 5.83 | -3.32% | 55,352 |
| Mar 27, 2026 | 5.35 | 6.03 | 5.34 | 6.03 | 6.03 | 11.77% | 61,059 |
| Mar 26, 2026 | 4.55 | 5.42 | 4.50 | 5.40 | 5.40 | 26.64% | 104,984 |
| Mar 25, 2026 | 4.38 | 4.65 | 4.00 | 4.26 | 4.26 | -0.23% | 120,620 |
| Mar 24, 2026 | 5.46 | 6.00 | 3.63 | 4.27 | 4.27 | -2.95% | 379,697 |
| Mar 23, 2026 | 2.95 | 4.44 | 2.95 | 4.40 | 4.40 | 49.15% | 162,971 |
| 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 | - | 506 |
| Mar 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 403 |
| 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% | 888 |
| 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 | - | 960 |
| Mar 5, 2026 | 3.00 | 3.07 | 3.00 | 3.01 | 3.01 | -4.54% | 2,983 |
| Mar 3, 2026 | 3.14 | 3.16 | 3.14 | 3.15 | 3.15 | 0.41% | 3,880 |
| Mar 2, 2026 | 3.14 | 3.24 | 3.13 | 3.14 | 3.14 | 0.54% | 1,016 |
| Feb 27, 2026 | 3.33 | 3.33 | 3.12 | 3.12 | 3.12 | -5.02% | 1,398 |
| Feb 26, 2026 | 3.00 | 3.30 | 3.00 | 3.29 | 3.29 | 6.79% | 2,200 |
| Feb 25, 2026 | 3.07 | 3.08 | 3.05 | 3.08 | 3.08 | -0.19% | 8,787 |
| Feb 24, 2026 | 3.14 | 3.17 | 3.02 | 3.09 | 3.09 | 2.59% | 1,205 |
| Feb 23, 2026 | 3.02 | 3.09 | 3.01 | 3.01 | 3.01 | -0.79% | 8,262 |
| Feb 20, 2026 | 3.04 | 3.04 | 3.01 | 3.03 | 3.03 | -0.62% | 920 |
| Feb 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | 1,516 |
| Feb 18, 2026 | 2.71 | 3.01 | 2.71 | 3.01 | 3.01 | 0.33% | 1,214 |
| Feb 17, 2026 | 2.89 | 3.00 | 2.66 | 3.00 | 3.00 | - | 2,902 |
| Feb 13, 2026 | 3.18 | 3.18 | 2.99 | 3.00 | 3.00 | -1.64% | 1,048 |
| Feb 12, 2026 | 3.01 | 3.05 | 3.00 | 3.05 | 3.05 | -0.33% | 1,686 |
| Feb 11, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 672 |
| Feb 10, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.16% | 604 |