Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
1.320
-0.040 (-2.94%)
At close: Jul 16, 2026, 4:00 PM EDT
1.302
-0.018 (-1.36%)
After-hours: Jul 16, 2026, 7:06 PM EDT
Lichen International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.37 | 1.43 | 1.29 | 1.32 | 1.32 | -2.94% | 52,500 |
| Jul 15, 2026 | 1.32 | 1.48 | 1.32 | 1.36 | 1.36 | - | 20,335 |
| Jul 14, 2026 | 1.33 | 1.40 | 1.29 | 1.36 | 1.36 | -2.16% | 69,898 |
| Jul 13, 2026 | 1.47 | 1.50 | 1.34 | 1.39 | 1.39 | -8.55% | 79,337 |
| Jul 10, 2026 | 1.67 | 1.78 | 1.45 | 1.52 | 1.52 | -8.43% | 154,092 |
| Jul 9, 2026 | 1.57 | 1.72 | 1.48 | 1.66 | 1.66 | -0.60% | 148,219 |
| Jul 8, 2026 | 1.53 | 1.80 | 1.45 | 1.67 | 1.67 | 4.37% | 221,588 |
| Jul 7, 2026 | 1.47 | 1.68 | 1.40 | 1.60 | 1.60 | 3.90% | 276,379 |
| Jul 6, 2026 | 1.23 | 1.60 | 1.22 | 1.54 | 1.54 | 26.23% | 460,100 |
| Jul 2, 2026 | 1.21 | 1.60 | 1.18 | 1.22 | 1.22 | 1.67% | 1,162,884 |
| Jul 1, 2026 | 0.95 | 1.28 | 0.94 | 1.20 | 1.20 | 20.82% | 872,671 |
| Jun 30, 2026 | 0.99 | 1.00 | 0.93 | 0.99 | 0.99 | -0.68% | 297,288 |
| Jun 29, 2026 | 0.99 | 1.07 | 0.96 | 1.00 | 1.00 | -1.96% | 545,955 |
| Jun 26, 2026 | 1.86 | 3.08 | 0.85 | 1.02 | 1.02 | -38.92% | 15,598,877 |
| Jun 25, 2026 | 1.31 | 1.80 | 1.25 | 1.67 | 1.67 | 32.54% | 1,499,811 |
| Jun 24, 2026 | 1.26 | 1.42 | 1.26 | 1.26 | 1.26 | 3.28% | 165,854 |
| Jun 23, 2026 | 1.11 | 1.49 | 1.11 | 1.22 | 1.22 | 0.83% | 689,424 |
| Jun 22, 2026 | 1.77 | 1.82 | 1.15 | 1.21 | 1.21 | -44.24% | 810,160 |
| Jun 18, 2026 | 2.85 | 2.89 | 2.17 | 2.17 | 2.17 | -21.09% | 527,126 |
| Jun 17, 2026 | 3.35 | 3.72 | 2.65 | 2.75 | 2.75 | -19.59% | 677,864 |
| Jun 16, 2026 | 2.90 | 3.46 | 2.84 | 3.42 | 3.42 | 22.14% | 590,330 |
| Jun 15, 2026 | 2.85 | 3.43 | 2.79 | 2.80 | 2.80 | -0.71% | 629,623 |
| Jun 12, 2026 | 2.57 | 2.92 | 2.53 | 2.82 | 2.82 | 12.35% | 530,889 |
| Jun 11, 2026 | 2.37 | 2.82 | 2.22 | 2.51 | 2.51 | 8.19% | 628,407 |
| Jun 10, 2026 | 1.93 | 2.59 | 1.84 | 2.32 | 2.32 | 29.61% | 1,015,506 |
| Jun 9, 2026 | 1.90 | 1.99 | 1.70 | 1.79 | 1.79 | -0.56% | 90,575 |
| Jun 8, 2026 | 1.77 | 2.09 | 1.74 | 1.80 | 1.80 | -0.55% | 444,882 |
| Jun 5, 2026 | 1.92 | 1.92 | 1.50 | 1.81 | 1.81 | -3.21% | 438,303 |
| Jun 4, 2026 | 1.63 | 2.11 | 1.62 | 1.87 | 1.87 | 16.15% | 464,843 |
| Jun 3, 2026 | 1.55 | 1.76 | 1.42 | 1.61 | 1.61 | 5.92% | 533,636 |
| Jun 2, 2026 | 1.32 | 1.71 | 1.26 | 1.52 | 1.52 | 10.95% | 544,544 |
| Jun 1, 2026 | 1.55 | 1.65 | 1.23 | 1.37 | 1.37 | -10.46% | 428,795 |
| May 29, 2026 | 1.45 | 1.60 | 1.24 | 1.53 | 1.53 | 10.87% | 446,801 |
| May 28, 2026 | 1.26 | 1.54 | 1.21 | 1.38 | 1.38 | 16.95% | 782,724 |
| May 27, 2026 | 1.07 | 1.24 | 0.82 | 1.18 | 1.18 | 9.26% | 804,331 |
| May 26, 2026 | 0.86 | 1.13 | 0.77 | 1.08 | 1.08 | 28.51% | 953,426 |
| May 22, 2026 | 0.88 | 0.90 | 0.78 | 0.84 | 0.84 | -3.40% | 335,478 |
| May 21, 2026 | 0.90 | 1.05 | 0.75 | 0.87 | 0.87 | -20.18% | 1,160,593 |
| May 20, 2026 | 2.75 | 2.77 | 0.90 | 1.09 | 1.09 | -61.48% | 3,713,876 |
| May 19, 2026 | 3.84 | 5.49 | 2.71 | 2.83 | 2.83 | -24.93% | 2,171,293 |
| May 18, 2026 | 7.36 | 8.10 | 3.42 | 3.77 | 3.77 | -46.75% | 564,401 |
| May 15, 2026 | 8.10 | 8.80 | 6.98 | 7.08 | 7.08 | -15.61% | 220,874 |
| 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 |