Lichen International Limited - Class A Ordinary Shares (LICN)
3.1500
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 19th, 6:34 AM EST
Historical Prices For Lichen International Limited - Class A Ordinary Shares (LICN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/18/2025 | 3.23 | 3.23 | 3.13 | 3.15 | 3,656 | 3.15 |
| 12/17/2025 | 3.27 | 3.41 | 3.05 | 3.22 | 8,070 | 3.22 |
| 12/16/2025 | 3.02 | 3.74 | 3.01 | 3.21 | 37,445 | 3.21 |
| 12/15/2025 | 3.06 | 3.51 | 3.02 | 3.33 | 7,821 | 3.33 |
| 12/12/2025 | 3.16 | 3.26 | 3.03 | 3.12 | 6,257 | 3.12 |
| 12/11/2025 | 3.23 | 3.37 | 3.23 | 3.25 | 6,276 | 3.25 |
| 12/10/2025 | 3.18 | 3.74 | 3.15 | 3.37 | 35,066 | 3.37 |
| 12/09/2025 | 3.10 | 3.32 | 3.00 | 3.13 | 39,988 | 3.13 |
| 12/08/2025 | 4.37 | 4.37 | 3.23 | 3.31 | 331,363 | 3.31 |
| 12/05/2025 | 2.98 | 4.79 | 2.93 | 4.07 | 724,057 | 4.07 |
| 12/04/2025 | 2.96 | 3.24 | 2.91 | 2.93 | 27,958 | 2.93 |
| 12/03/2025 | 2.93 | 2.99 | 2.93 | 2.99 | 4,416 | 2.99 |
| 12/02/2025 | 3.01 | 3.04 | 2.95 | 3.04 | 5,351 | 3.04 |
| 12/01/2025 | 2.89 | 3.08 | 2.87 | 3.01 | 15,464 | 3.01 |
| 11/28/2025 | 2.96 | 3.00 | 2.85 | 2.85 | 11,773 | 2.85 |
| 11/26/2025 | 2.92 | 2.99 | 2.91 | 2.95 | 5,676 | 2.95 |
| 11/25/2025 | 2.94 | 2.94 | 2.86 | 2.87 | 1,700 | 2.87 |
| 11/24/2025 | 2.84 | 2.95 | 2.84 | 2.95 | 3,974 | 2.95 |
| 11/21/2025 | 2.95 | 2.96 | 2.57 | 2.95 | 3,698 | 2.95 |
| 11/20/2025 | 3.06 | 3.06 | 2.97 | 2.97 | 5,086 | 2.97 |
| 11/19/2025 | 2.98 | 3.09 | 2.97 | 3.09 | 1,584 | 3.09 |
| 11/18/2025 | 3.00 | 3.21 | 3.00 | 3.21 | 1,676 | 3.21 |
| 11/17/2025 | 3.30 | 3.31 | 3.25 | 3.28 | 2,595 | 3.28 |
| 11/14/2025 | 3.31 | 3.41 | 3.31 | 3.40 | 6,539 | 3.40 |
| 11/13/2025 | 3.47 | 3.47 | 3.46 | 3.47 | 2,166 | 3.47 |
| 11/12/2025 | 3.48 | 3.57 | 3.48 | 3.54 | 3,134 | 3.54 |
| 11/11/2025 | 3.48 | 3.57 | 3.46 | 3.56 | 1,441 | 3.56 |
| 11/10/2025 | 3.50 | 3.65 | 3.34 | 3.53 | 3,806 | 3.53 |
| 11/07/2025 | 3.56 | 3.63 | 3.52 | 3.60 | 6,005 | 3.60 |
| 11/06/2025 | 3.63 | 3.65 | 3.56 | 3.64 | 6,489 | 3.64 |
| 11/05/2025 | 3.72 | 3.72 | 3.58 | 3.66 | 1,884 | 3.66 |
| 11/04/2025 | 3.71 | 3.80 | 3.64 | 3.64 | 8,839 | 3.64 |
| 11/03/2025 | 3.92 | 3.92 | 3.76 | 3.76 | 3,774 | 3.76 |
| 10/31/2025 | 3.93 | 3.93 | 3.90 | 3.90 | 2,363 | 3.90 |
| 10/30/2025 | 3.75 | 3.99 | 3.59 | 3.99 | 5,004 | 3.99 |
| 10/29/2025 | 3.89 | 3.89 | 3.86 | 3.86 | 2,131 | 3.86 |
| 10/28/2025 | 3.85 | 3.89 | 3.70 | 3.84 | 9,381 | 3.84 |
| 10/27/2025 | 3.90 | 3.90 | 3.85 | 3.85 | 4,719 | 3.85 |
| 10/24/2025 | 3.99 | 3.99 | 3.80 | 3.85 | 4,627 | 3.85 |
| 10/23/2025 | 3.75 | 4.02 | 3.75 | 3.99 | 11,685 | 3.99 |
| 10/22/2025 | 4.09 | 4.08 | 3.92 | 4.02 | 2,929 | 4.02 |
| 10/21/2025 | 4.05 | 4.06 | 3.94 | 4.04 | 6,601 | 4.04 |
| 10/20/2025 | 4.24 | 4.24 | 4.12 | 4.12 | 1,172 | 4.12 |
| 10/17/2025 | 4.30 | 4.44 | 3.52 | 4.17 | 49,370 | 4.17 |
| 10/16/2025 | 4.46 | 4.47 | 4.35 | 4.35 | 3,418 | 4.35 |
| 10/15/2025 | 4.43 | 4.60 | 4.39 | 4.57 | 18,258 | 4.57 |
| 10/14/2025 | 4.21 | 4.45 | 4.21 | 4.37 | 2,883 | 4.37 |
| 10/13/2025 | 4.23 | 4.52 | 4.23 | 4.35 | 9,006 | 4.35 |
| 10/10/2025 | 4.59 | 4.66 | 4.30 | 4.58 | 66,779 | 4.58 |
| 10/09/2025 | 4.55 | 4.80 | 4.51 | 4.77 | 78,194 | 4.77 |
| 10/08/2025 | 4.40 | 4.62 | 4.40 | 4.60 | 13,718 | 4.60 |
| 10/07/2025 | 4.55 | 4.95 | 4.45 | 4.45 | 15,417 | 4.45 |
| 10/06/2025 | 4.60 | 4.95 | 4.50 | 4.56 | 51,135 | 4.56 |
| 10/03/2025 | 4.55 | 4.84 | 4.33 | 4.60 | 40,786 | 4.60 |
| 10/02/2025 | 4.73 | 4.73 | 4.40 | 4.50 | 5,741 | 4.50 |
| 10/01/2025 | 4.35 | 4.39 | 4.32 | 4.39 | 2,767 | 4.39 |
| 9/30/2025 | 4.41 | 4.49 | 4.38 | 4.38 | 3,583 | 4.38 |
| 9/29/2025 | 4.58 | 4.71 | 4.32 | 4.34 | 13,408 | 4.34 |
| 9/26/2025 | 4.83 | 4.83 | 4.19 | 4.55 | 31,414 | 4.55 |
| 9/25/2025 | 4.86 | 4.92 | 4.81 | 4.92 | 6,499 | 4.92 |
| 9/24/2025 | 4.78 | 5.13 | 4.78 | 4.92 | 14,353 | 4.92 |
| 9/23/2025 | 4.81 | 4.96 | 4.72 | 4.72 | 5,617 | 4.72 |
| 9/22/2025 | 4.77 | 5.18 | 4.62 | 4.78 | 36,454 | 4.78 |
| 9/19/2025 | 4.68 | 5.60 | 4.60 | 4.75 | 117,102 | 4.75 |