Lichen International Limited (LICN) NASDAQ
4.92
-0.27(-5.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.92
-0.27(-5.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5 | 4.92 | 4.92 | 5.6 | 4.37 | 134,512 |
| April 01, 2026 | 6.09 | 5.19 | 5.19 | 7 | 4.97 | 190,630 |
| March 31, 2026 | 5.52 | 5.9 | 5.9 | 5.9 | 5.22 | 29,917 |
| March 30, 2026 | 5.5 | 5.83 | 5.83 | 5.9 | 4.8 | 54,865 |
| March 27, 2026 | 5.35 | 6.03 | 6.03 | 6.03 | 5.34 | 61,569 |
| March 26, 2026 | 4.55 | 5.4 | 5.4 | 5.42 | 4.5 | 105,013 |
| March 25, 2026 | 4.38 | 4.26 | 4.26 | 4.65 | 4 | 120,290 |
| March 24, 2026 | 5.46 | 4.27 | 4.27 | 6 | 3.63 | 378,937 |
| March 23, 2026 | 2.95 | 4.4 | 4.4 | 4.44 | 2.95 | 163,103 |
| March 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 510 |
| March 19, 2026 | 2.87 | 2.96 | 2.96 | 2.96 | 2.87 | 505 |
| March 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 403 |
| March 17, 2026 | 2.98 | 3 | 3 | 3 | 2.98 | 1,312 |
| March 16, 2026 | 2.88 | 2.89 | 2.89 | 2.9 | 2.88 | 5,683 |
| March 13, 2026 | 2.98 | 3 | 3 | 3 | 2.86 | 2,727 |
| March 12, 2026 | 2.92 | 3.01 | 3.01 | 3.01 | 2.66 | 2,438 |
| March 11, 2026 | 3 | 2.97 | 2.97 | 3 | 2.97 | 1,009 |
| March 10, 2026 | 3.11 | 2.93 | 2.93 | 3.11 | 2.93 | 889 |
| March 09, 2026 | 3.16 | 3.15 | 3.15 | 3.16 | 3.12 | 1,092 |
| March 06, 2026 | 3.18 | 3.01 | 3.01 | 3.18 | 3.01 | 1,000 |
| March 05, 2026 | 3 | 3.01 | 3.01 | 3.07 | 3 | 3,000 |
| March 04, 2026 | 3.14 | 3.02 | 3.02 | 3.35 | 3 | 12 |
| March 03, 2026 | 3.14 | 3.15 | 3.15 | 3.24 | 3.14 | 3,874 |
| March 02, 2026 | 3.14 | 3.14 | 3.14 | 3.24 | 3.13 | 1,016 |
| February 27, 2026 | 3.33 | 3.12 | 3.12 | 3.33 | 3.12 | 1,500 |
| February 26, 2026 | 3 | 3.29 | 3.29 | 3.3 | 3 | 2,200 |
| February 25, 2026 | 3.07 | 3.08 | 3.08 | 3.08 | 3.05 | 9,070 |
| February 24, 2026 | 3.14 | 3.09 | 3.09 | 3.17 | 3.02 | 1,205 |
| February 23, 2026 | 3.02 | 3.01 | 3.01 | 3.09 | 3.01 | 8,413 |
| February 20, 2026 | 3.04 | 3.03 | 0 | 3.04 | 3.01 | 920 |
| February 19, 2026 | 3.05 | 3.05 | 0 | 3.05 | 3.05 | 1,618 |
| February 18, 2026 | 2.71 | 3.01 | 0 | 3.01 | 2.71 | 1,249 |
| February 17, 2026 | 2.89 | 3 | 0 | 3 | 2.66 | 2,902 |
| February 13, 2026 | 3.18 | 3 | 0 | 3.18 | 2.99 | 1,126 |
| February 12, 2026 | 3.01 | 3.05 | 0 | 3.05 | 3 | 1,751 |
| February 11, 2026 | 3.07 | 3.06 | 0 | 3.07 | 3.06 | 700 |
| February 10, 2026 | 3.07 | 3.07 | 0 | 3.07 | 3.07 | 606 |
| February 09, 2026 | 2.99 | 3.07 | 0 | 3.07 | 2.99 | 2,574 |
| February 06, 2026 | 3.25 | 3.12 | 0 | 3.25 | 2.89 | 2,845 |
| February 05, 2026 | 2.96 | 3 | 0 | 3.12 | 2.96 | 26,136 |
| February 04, 2026 | 2.98 | 2.96 | 0 | 3.01 | 2.83 | 15,160 |
| February 03, 2026 | 3 | 3 | 0 | 3.05 | 2.89 | 11,843 |
| February 02, 2026 | 2.81 | 3 | 0 | 3.09 | 2.81 | 4,639 |
| January 30, 2026 | 2.96 | 3 | 0 | 3.09 | 2.8 | 27,000 |
| January 29, 2026 | 2.96 | 2.95 | 0 | 3 | 2.95 | 7,500 |
| January 28, 2026 | 2.92 | 2.95 | 0 | 3.1 | 2.63 | 25,619 |
| January 27, 2026 | 3.1 | 3.1 | 0 | 3.1 | 3.1 | 6,686 |
| January 26, 2026 | 2.96 | 3.1 | 0 | 3.12 | 2.96 | 5,500 |
| January 23, 2026 | 3.02 | 3.06 | 0 | 3.07 | 2.99 | 4,600 |
| January 22, 2026 | 3.02 | 3.02 | 0 | 3.18 | 3.02 | 2,587 |
| January 21, 2026 | 3.04 | 3.05 | 0 | 3.08 | 3.04 | 2,400 |
| January 20, 2026 | 3.02 | 3.11 | 0 | 3.11 | 3.02 | 1,100 |
| January 16, 2026 | 3.32 | 3.03 | 0 | 3.32 | 3.03 | 3,200 |
| January 15, 2026 | 3 | 3.18 | 0 | 3.18 | 2.99 | 3,800 |
| January 14, 2026 | 3.15 | 3.07 | 0 | 3.15 | 2.97 | 3,830 |
| January 13, 2026 | 3.12 | 3.02 | 0 | 3.12 | 2.98 | 6,400 |
| January 12, 2026 | 3.04 | 3 | 0 | 3.12 | 3 | 2,063 |
| January 09, 2026 | 3 | 2.99 | 0 | 3.07 | 2.99 | 12,102 |
| January 08, 2026 | 3.03 | 3.05 | 0 | 3.13 | 2.96 | 10,231 |
| January 07, 2026 | 3.05 | 3.13 | 0 | 3.42 | 3.05 | 45,600 |