Lichen International Limited Class A LICN
NASDAQ · United States · Commercial Services
$1.03+0.01 (+0.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.03 | +0.98% | $1.04 | $1.06 | $1.02 | 4.20K |
| 2026-09-30 | $1.02 | 0.00% | $1.06 | $1.07 | $1.02 | 7.70K |
| 2026-09-29 | $1.02 | -0.97% | $1.01 | $1.08 | $1.01 | 4.40K |
| 2026-09-28 | $1.03 | -0.96% | $1.04 | $1.06 | $1.00 | 3.40K |
| 2026-09-25 | $1.04 | +0.97% | $1.06 | $1.07 | $1.02 | 3.00K |
| 2026-09-24 | $1.03 | -0.96% | $1.05 | $1.10 | $1.01 | 10.20K |
| 2026-09-23 | $1.04 | 0.00% | $1.04 | $1.13 | $1.01 | 15.40K |
| 2026-09-22 | $1.04 | -2.80% | $1.07 | $1.10 | $1.04 | 5.00K |
| 2026-09-21 | $1.07 | -0.93% | $1.10 | $1.10 | $1.06 | 4.00K |
| 2026-09-18 | $1.08 | +3.85% | $1.08 | $1.15 | $1.03 | 32.60K |
| 2026-09-17 | $1.04 | +1.96% | $1.05 | $1.09 | $1.00 | 21.70K |
| 2026-09-16 | $1.02 | -2.86% | $1.06 | $1.06 | $1.01 | 5.10K |
| 2026-09-15 | $1.05 | -1.87% | $1.08 | $1.10 | $0.85 | 89.20K |
| 2026-09-14 | $1.07 | +2.88% | $1.05 | $1.08 | $1.04 | 10.10K |
| 2026-09-11 | $1.04 | -3.70% | $1.08 | $1.09 | $1.04 | 12.30K |
| 2026-09-10 | $1.08 | -2.70% | $1.11 | $1.16 | $1.08 | 10.90K |
| 2026-09-09 | $1.11 | -5.13% | $1.18 | $1.20 | $1.08 | 19.70K |
| 2026-09-08 | $1.17 | +1.74% | $1.14 | $1.18 | $1.13 | 5.60K |
| 2026-09-04 | $1.15 | -1.29% | $1.12 | $1.17 | $1.12 | 5.40K |
| 2026-09-03 | $1.16 | +3.10% | $1.27 | $1.27 | $1.11 | 35.30K |
| 2026-09-02 | $1.13 | -3.42% | $1.16 | $1.24 | $1.10 | 57.70K |
| 2026-09-01 | $1.17 | -4.88% | $1.20 | $1.20 | $1.17 | 7.40K |
| 2026-08-31 | $1.23 | +2.50% | $1.18 | $1.24 | $1.15 | 19.50K |
| 2026-08-28 | $1.20 | -1.64% | $1.20 | $1.27 | $1.16 | 26.60K |
| 2026-08-27 | $1.22 | -0.81% | $1.25 | $1.27 | $1.17 | 22.20K |
| 2026-08-26 | $1.23 | -0.81% | $1.24 | $1.26 | $1.21 | 7.50K |
| 2026-08-25 | $1.24 | +1.64% | $1.22 | $1.29 | $1.21 | 5.60K |
| 2026-08-24 | $1.22 | -2.40% | $1.21 | $1.24 | $1.16 | 23.40K |
| 2026-08-21 | $1.25 | -2.34% | $1.27 | $1.28 | $1.21 | 10.00K |
| 2026-08-20 | $1.28 | +2.40% | $1.25 | $1.28 | $1.21 | 13.70K |
| 2026-08-19 | $1.25 | 0.00% | $1.24 | $1.25 | $1.21 | 15.20K |
| 2026-08-18 | $1.25 | -1.57% | $1.26 | $1.31 | $1.25 | 7.10K |
| 2026-08-17 | $1.27 | -5.22% | $1.32 | $1.40 | $1.26 | 13.90K |
| 2026-08-14 | $1.34 | +3.08% | $1.33 | $1.39 | $1.28 | 42.50K |
| 2026-08-13 | $1.30 | 0.00% | $1.30 | $1.32 | $1.25 | 21.30K |
| 2026-08-12 | $1.30 | -2.26% | $1.30 | $1.34 | $1.23 | 53.00K |
| 2026-08-11 | $1.33 | +12.71% | $1.19 | $1.33 | $1.18 | 102.70K |
| 2026-08-10 | $1.18 | -2.48% | $1.20 | $1.24 | $1.15 | 67.50K |
| 2026-08-07 | $1.21 | +1.68% | $1.22 | $1.26 | $1.16 | 55.60K |
| 2026-08-06 | $1.19 | +6.25% | $1.14 | $1.25 | $1.13 | 138.40K |
| 2026-08-05 | $1.12 | -3.45% | $1.16 | $1.18 | $1.11 | 75.70K |
| 2026-08-04 | $1.16 | -1.69% | $1.21 | $1.21 | $1.09 | 162.40K |
| 2026-08-03 | $1.18 | +7.27% | $1.11 | $1.24 | $1.03 | 117.00K |
| 2026-07-31 | $1.10 | +0.92% | $1.11 | $1.12 | $1.05 | 63.10K |
| 2026-07-30 | $1.09 | -2.68% | $1.14 | $1.17 | $1.07 | 100.20K |
| 2026-07-29 | $1.12 | -4.27% | $1.15 | $1.19 | $1.11 | 145.70K |
| 2026-07-28 | $1.17 | -1.68% | $1.19 | $1.24 | $1.10 | 183.00K |
| 2026-07-27 | $1.19 | +8.18% | $1.15 | $1.34 | $1.15 | 347.10K |
| 2026-07-24 | $1.10 | -7.56% | $1.22 | $1.30 | $1.05 | 368.20K |
| 2026-07-23 | $1.19 | +31.78% | $0.91 | $1.35 | $0.88 | 4.35M |
| 2026-07-22 | $0.90 | -21.48% | $1.25 | $1.73 | $0.70 | 23.67M |
| 2026-07-21 | $1.15 | -10.16% | $1.26 | $1.28 | $1.08 | 125.20K |
| 2026-07-20 | $1.28 | -5.19% | $1.33 | $1.37 | $1.16 | 59.10K |
| 2026-07-17 | $1.35 | +2.27% | $1.37 | $1.39 | $1.30 | 46.70K |
| 2026-07-16 | $1.32 | -2.94% | $1.37 | $1.43 | $1.29 | 52.50K |
| 2026-07-15 | $1.36 | 0.00% | $1.32 | $1.48 | $1.32 | 20.40K |
| 2026-07-14 | $1.36 | -2.16% | $1.33 | $1.40 | $1.29 | 69.90K |
| 2026-07-13 | $1.39 | -8.55% | $1.47 | $1.50 | $1.34 | 81.70K |
| 2026-07-10 | $1.52 | -8.43% | $1.67 | $1.78 | $1.45 | 158.10K |
| 2026-07-09 | $1.66 | -0.60% | $1.57 | $1.72 | $1.48 | 149.20K |
| 2026-07-08 | $1.67 | +4.37% | $1.53 | $1.80 | $1.45 | 223.60K |
| 2026-07-07 | $1.60 | +3.90% | $1.47 | $1.67 | $1.40 | 278.30K |
| 2026-07-06 | $1.54 | +26.23% | $1.23 | $1.60 | $1.22 | 475.70K |
| 2026-07-02 | $1.22 | +1.67% | $1.21 | $1.60 | $1.18 | 1.17M |
| 2026-07-01 | $1.20 | +20.85% | $0.95 | $1.28 | $0.94 | 883.90K |
| 2026-06-30 | $0.99 | -0.70% | $0.99 | $1.00 | $0.93 | 314.70K |
| 2026-06-29 | $1.00 | -1.96% | $0.99 | $1.07 | $0.96 | 562.60K |
| 2026-06-26 | $1.02 | -38.92% | $1.86 | $3.08 | $0.85 | 15.60M |
| 2026-06-25 | $1.67 | +32.54% | $1.31 | $1.80 | $1.25 | 1.50M |
| 2026-06-24 | $1.26 | +3.28% | $1.26 | $1.42 | $1.26 | 165.90K |
| 2026-06-23 | $1.22 | +0.83% | $1.11 | $1.49 | $1.11 | 689.40K |
| 2026-06-22 | $1.21 | -44.24% | $1.77 | $1.82 | $1.15 | 810.20K |
| 2026-06-18 | $2.17 | -21.09% | $2.85 | $2.88 | $2.17 | 527.10K |
| 2026-06-17 | $2.75 | -19.59% | $3.35 | $3.72 | $2.65 | 677.90K |
| 2026-06-16 | $3.42 | +22.14% | $2.90 | $3.46 | $2.84 | 590.00K |
| 2026-06-15 | $2.80 | -0.71% | $2.85 | $3.43 | $2.79 | 624.70K |
| 2026-06-12 | $2.82 | +12.35% | $2.57 | $2.92 | $2.53 | 525.10K |
| 2026-06-11 | $2.51 | +8.19% | $2.37 | $2.82 | $2.22 | 628.40K |
| 2026-06-10 | $2.32 | +29.61% | $1.93 | $2.59 | $1.84 | 1.02M |
| 2026-06-09 | $1.79 | -0.56% | $1.90 | $1.99 | $1.70 | 90.60K |
| 2026-06-08 | $1.80 | -0.55% | $1.77 | $2.09 | $1.74 | 444.90K |
| 2026-06-05 | $1.81 | -3.21% | $1.92 | $1.92 | $1.50 | 438.30K |
| 2026-06-04 | $1.87 | +16.15% | $1.63 | $2.11 | $1.62 | 464.80K |
| 2026-06-03 | $1.61 | +5.92% | $1.55 | $1.76 | $1.42 | 533.60K |
| 2026-06-02 | $1.52 | +10.95% | $1.32 | $1.71 | $1.26 | 544.40K |
| 2026-06-01 | $1.37 | -10.46% | $1.55 | $1.65 | $1.23 | 428.80K |
| 2026-05-29 | $1.53 | +10.87% | $1.45 | $1.60 | $1.24 | 446.50K |
| 2026-05-28 | $1.38 | +16.95% | $1.26 | $1.54 | $1.21 | 781.70K |
| 2026-05-27 | $1.18 | +9.26% | $1.07 | $1.24 | $0.82 | 803.40K |
| 2026-05-26 | $1.08 | +28.57% | $0.86 | $1.13 | $0.77 | 953.40K |