Lichen International Limited - Class A Ordinary Shares (LICN)
3.6500
-0.5100 (-12.26%)
NASDAQ · Last Trade: Apr 3rd, 10:27 PM EDT
Historical Prices For Lichen International Limited - Class A Ordinary Shares (LICN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.00 | 4.00 | 3.65 | 3.65 | 28,610 | 3.65 |
| 4/02/2025 | 3.78 | 4.19 | 3.62 | 4.16 | 38,682 | 4.16 |
| 4/01/2025 | 3.95 | 5.16 | 3.76 | 4.29 | 208,823 | 4.29 |
| 3/31/2025 | 4.00 | 4.04 | 3.70 | 3.85 | 21,496 | 3.85 |
| 3/28/2025 | 4.21 | 4.21 | 3.90 | 4.00 | 29,993 | 4.00 |
| 3/27/2025 | 4.69 | 4.70 | 4.10 | 4.28 | 98,620 | 4.28 |
| 3/26/2025 | 3.80 | 4.70 | 3.70 | 4.60 | 93,034 | 4.60 |
| 3/25/2025 | 3.93 | 3.99 | 3.71 | 3.80 | 48,112 | 3.80 |
| 3/24/2025 | 4.01 | 4.13 | 3.83 | 4.00 | 35,526 | 4.00 |
| 3/21/2025 | 4.09 | 4.30 | 4.00 | 4.02 | 37,671 | 4.02 |
| 3/20/2025 | 3.96 | 4.40 | 3.80 | 4.11 | 39,340 | 4.11 |
| 3/19/2025 | 3.96 | 4.15 | 3.96 | 4.05 | 30,949 | 4.05 |
| 3/18/2025 | 4.02 | 4.18 | 3.79 | 4.18 | 63,917 | 4.18 |
| 3/17/2025 | 4.21 | 4.27 | 4.00 | 4.02 | 72,498 | 4.02 |
| 3/14/2025 | 4.36 | 4.68 | 4.22 | 4.45 | 26,622 | 4.45 |
| 3/13/2025 | 4.76 | 4.95 | 4.20 | 4.35 | 53,897 | 4.35 |
| 3/12/2025 | 4.80 | 4.85 | 4.59 | 4.84 | 19,956 | 4.84 |
| 3/11/2025 | 4.67 | 4.86 | 4.66 | 4.80 | 29,570 | 4.80 |
| 3/10/2025 | 5.59 | 5.76 | 4.52 | 4.67 | 62,715 | 4.67 |
| 3/07/2025 | 5.47 | 5.77 | 5.30 | 5.65 | 24,940 | 5.65 |
| 3/06/2025 | 5.41 | 5.60 | 5.08 | 5.53 | 50,071 | 5.53 |
| 3/05/2025 | 5.63 | 5.75 | 5.40 | 5.44 | 57,770 | 5.44 |
| 3/04/2025 | 5.65 | 6.13 | 5.37 | 6.00 | 78,567 | 6.00 |
| 3/03/2025 | 7.37 | 7.55 | 5.80 | 5.80 | 180,681 | 5.80 |
| 2/28/2025 | 0.05 | 0.05 | 0.04 | 0.04 | 29,286,936 | 0.04 |
| 2/27/2025 | 0.05 | 0.05 | 0.05 | 0.05 | 58,258,962 | 0.05 |
| 2/26/2025 | 0.07 | 0.07 | 0.07 | 0.07 | 12,142,134 | 0.07 |
| 2/25/2025 | 0.07 | 0.07 | 0.07 | 0.07 | 15,516,615 | 0.07 |
| 2/24/2025 | 0.08 | 0.08 | 0.07 | 0.07 | 25,206,690 | 0.07 |
| 2/21/2025 | 0.07 | 0.09 | 0.07 | 0.08 | 130,932,241 | 0.08 |
| 2/20/2025 | 0.07 | 0.08 | 0.07 | 0.07 | 33,620,517 | 0.07 |
| 2/19/2025 | 0.07 | 0.08 | 0.06 | 0.07 | 103,274,292 | 0.07 |
| 2/18/2025 | 0.06 | 0.07 | 0.06 | 0.07 | 30,731,322 | 0.07 |
| 2/14/2025 | 0.07 | 0.07 | 0.06 | 0.07 | 11,155,753 | 0.07 |
| 2/13/2025 | 0.07 | 0.07 | 0.07 | 0.07 | 18,257,621 | 0.07 |
| 2/12/2025 | 0.07 | 0.08 | 0.07 | 0.08 | 31,979,734 | 0.08 |
| 2/11/2025 | 0.08 | 0.10 | 0.07 | 0.08 | 59,292,684 | 0.08 |
| 2/10/2025 | 0.08 | 0.08 | 0.07 | 0.08 | 17,736,858 | 0.08 |
| 2/07/2025 | 0.07 | 0.08 | 0.07 | 0.08 | 11,036,928 | 0.08 |
| 2/06/2025 | 0.08 | 0.08 | 0.07 | 0.07 | 8,194,059 | 0.07 |
| 2/05/2025 | 0.07 | 0.08 | 0.06 | 0.08 | 12,376,149 | 0.08 |
| 2/04/2025 | 0.07 | 0.07 | 0.07 | 0.07 | 3,505,628 | 0.07 |
| 2/03/2025 | 0.08 | 0.08 | 0.07 | 0.07 | 11,864,271 | 0.07 |
| 1/31/2025 | 0.08 | 0.08 | 0.08 | 0.08 | 6,907,585 | 0.08 |
| 1/30/2025 | 0.09 | 0.09 | 0.08 | 0.08 | 10,737,960 | 0.08 |
| 1/29/2025 | 0.09 | 0.09 | 0.08 | 0.09 | 12,813,705 | 0.09 |
| 1/28/2025 | 0.14 | 0.16 | 0.08 | 0.09 | 65,528,001 | 0.09 |
| 1/27/2025 | 0.15 | 0.15 | 0.14 | 0.14 | 9,636,860 | 0.14 |
| 1/24/2025 | 0.14 | 0.15 | 0.13 | 0.15 | 10,243,461 | 0.15 |
| 1/23/2025 | 0.13 | 0.14 | 0.13 | 0.14 | 5,731,663 | 0.14 |
| 1/22/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 7,055,357 | 0.14 |
| 1/21/2025 | 0.15 | 0.15 | 0.14 | 0.14 | 4,923,491 | 0.14 |
| 1/17/2025 | 0.15 | 0.16 | 0.15 | 0.15 | 4,750,714 | 0.15 |
| 1/16/2025 | 0.14 | 0.17 | 0.14 | 0.15 | 7,738,338 | 0.15 |
| 1/15/2025 | 0.13 | 0.15 | 0.13 | 0.14 | 9,635,165 | 0.14 |
| 1/14/2025 | 0.14 | 0.14 | 0.13 | 0.14 | 8,998,469 | 0.14 |
| 1/13/2025 | 0.15 | 0.15 | 0.14 | 0.15 | 14,357,490 | 0.15 |
| 1/10/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 8,026,460 | 0.16 |
| 1/08/2025 | 0.17 | 0.17 | 0.15 | 0.16 | 10,244,840 | 0.16 |
| 1/07/2025 | 0.18 | 0.18 | 0.17 | 0.18 | 11,101,632 | 0.18 |
| 1/06/2025 | 0.20 | 0.20 | 0.18 | 0.18 | 14,308,353 | 0.18 |