Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
4.555
-0.245 (-5.10%)
Aug 15, 2025, 10:35 AM - Market open
Lichen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.33 | 5.38 | 4.25 | 4.80 | 4.80 | 11.63% | 165,933 |
| Aug 13, 2025 | 4.22 | 4.41 | 4.01 | 4.30 | 4.30 | 3.02% | 30,110 |
| Aug 12, 2025 | 4.15 | 4.28 | 3.95 | 4.17 | 4.17 | -3.16% | 16,615 |
| Aug 11, 2025 | 4.00 | 4.47 | 3.89 | 4.31 | 4.31 | 12.27% | 22,276 |
| Aug 8, 2025 | 3.93 | 4.02 | 3.79 | 3.84 | 3.84 | -7.05% | 19,544 |
| Aug 7, 2025 | 3.93 | 4.50 | 3.83 | 4.13 | 4.13 | 5.09% | 49,462 |
| Aug 6, 2025 | 4.69 | 4.95 | 3.89 | 3.93 | 3.93 | -13.25% | 108,846 |
| Aug 5, 2025 | 5.02 | 5.07 | 4.31 | 4.53 | 4.53 | -19.25% | 296,079 |
| Aug 4, 2025 | 3.99 | 6.81 | 3.85 | 5.61 | 5.61 | 48.81% | 2,377,042 |
| Aug 1, 2025 | 3.93 | 3.94 | 3.71 | 3.77 | 3.77 | -4.07% | 13,444 |
| Jul 31, 2025 | 4.07 | 4.13 | 3.86 | 3.93 | 3.93 | -3.20% | 5,898 |
| Jul 30, 2025 | 4.29 | 4.29 | 3.80 | 4.06 | 4.06 | -3.56% | 29,395 |
| Jul 29, 2025 | 4.40 | 4.45 | 4.17 | 4.21 | 4.21 | -1.41% | 7,631 |
| Jul 28, 2025 | 4.22 | 4.56 | 4.19 | 4.27 | 4.27 | 3.44% | 41,791 |
| Jul 25, 2025 | 4.17 | 4.21 | 4.13 | 4.13 | 4.13 | 0.68% | 12,768 |
| Jul 24, 2025 | 4.35 | 4.80 | 3.88 | 4.10 | 4.10 | -7.66% | 75,727 |
| Jul 23, 2025 | 4.47 | 4.47 | 4.27 | 4.44 | 4.44 | -0.89% | 12,404 |
| Jul 22, 2025 | 4.33 | 4.60 | 4.19 | 4.48 | 4.48 | 3.94% | 72,333 |
| Jul 21, 2025 | 4.49 | 4.90 | 4.23 | 4.31 | 4.31 | -6.10% | 45,644 |
| Jul 18, 2025 | 4.76 | 4.80 | 4.53 | 4.59 | 4.59 | -3.97% | 11,760 |
| Jul 17, 2025 | 4.86 | 4.86 | 4.66 | 4.78 | 4.78 | 1.06% | 16,560 |
| Jul 16, 2025 | 4.33 | 4.84 | 4.24 | 4.73 | 4.73 | 9.24% | 50,591 |
| Jul 15, 2025 | 4.46 | 4.49 | 4.17 | 4.33 | 4.33 | 2.12% | 31,887 |
| Jul 14, 2025 | 4.46 | 4.63 | 4.16 | 4.24 | 4.24 | -4.53% | 44,119 |
| Jul 11, 2025 | 4.38 | 4.50 | 4.35 | 4.44 | 4.44 | 0.25% | 12,743 |
| Jul 10, 2025 | 4.10 | 4.43 | 4.08 | 4.43 | 4.43 | 7.00% | 28,371 |
| Jul 9, 2025 | 4.10 | 4.20 | 4.06 | 4.14 | 4.14 | 2.48% | 6,942 |
| Jul 8, 2025 | 4.15 | 4.22 | 4.02 | 4.04 | 4.04 | -2.44% | 14,463 |
| Jul 7, 2025 | 4.05 | 4.26 | 4.04 | 4.14 | 4.14 | -0.93% | 7,653 |
| Jul 3, 2025 | 4.18 | 4.30 | 4.18 | 4.18 | 4.18 | - | 3,884 |
| Jul 2, 2025 | 4.01 | 4.41 | 4.01 | 4.18 | 4.18 | 1.21% | 38,500 |
| Jul 1, 2025 | 4.15 | 4.23 | 4.00 | 4.13 | 4.13 | - | 11,340 |
| Jun 30, 2025 | 4.34 | 4.34 | 4.13 | 4.13 | 4.13 | -2.82% | 2,391 |
| Jun 27, 2025 | 4.19 | 4.38 | 4.10 | 4.25 | 4.25 | 2.41% | 9,182 |
| Jun 26, 2025 | 3.82 | 4.23 | 3.80 | 4.15 | 4.15 | 6.41% | 28,121 |
| Jun 25, 2025 | 3.89 | 3.95 | 3.88 | 3.90 | 3.90 | -2.01% | 3,757 |
| Jun 24, 2025 | 3.92 | 3.99 | 3.80 | 3.98 | 3.98 | -0.25% | 7,480 |
| Jun 23, 2025 | 3.85 | 4.20 | 3.70 | 3.99 | 3.99 | 3.64% | 95,536 |
| Jun 20, 2025 | 4.19 | 4.26 | 3.80 | 3.85 | 3.85 | -8.77% | 96,924 |
| Jun 18, 2025 | 4.22 | 4.23 | 4.03 | 4.22 | 4.22 | 2.18% | 26,305 |
| Jun 17, 2025 | 4.15 | 4.22 | 4.11 | 4.13 | 4.13 | -1.43% | 13,190 |
| Jun 16, 2025 | 4.21 | 4.21 | 4.10 | 4.19 | 4.19 | -2.56% | 13,439 |
| Jun 13, 2025 | 4.27 | 4.50 | 4.25 | 4.30 | 4.30 | -1.38% | 17,047 |
| Jun 12, 2025 | 4.40 | 4.43 | 4.22 | 4.36 | 4.36 | -1.80% | 14,793 |
| Jun 11, 2025 | 4.40 | 4.50 | 4.13 | 4.44 | 4.44 | 8.82% | 51,614 |
| Jun 10, 2025 | 5.06 | 5.15 | 3.79 | 4.08 | 4.08 | -5.34% | 939,947 |
| Jun 9, 2025 | 4.24 | 4.34 | 4.24 | 4.31 | 4.31 | 1.65% | 7,532 |
| Jun 6, 2025 | 4.19 | 4.34 | 4.15 | 4.24 | 4.24 | -0.93% | 15,512 |
| Jun 5, 2025 | 4.60 | 4.66 | 4.25 | 4.28 | 4.28 | -6.96% | 30,664 |
| Jun 4, 2025 | 4.75 | 4.87 | 4.51 | 4.60 | 4.60 | -3.16% | 28,474 |