Lichen International Limited (LICN)
NASDAQ: LICN · Real-Time Price · USD
4.000
-1.500 (-27.27%)
At close: Apr 28, 2026, 4:00 PM EDT
4.280
+0.280 (7.00%)
After-hours: Apr 28, 2026, 6:27 PM EDT
Lichen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.60 | 5.72 | 3.70 | 4.00 | 4.00 | -27.27% | 56,456 |
| Apr 27, 2026 | 5.70 | 5.90 | 4.93 | 5.50 | 5.50 | -3.51% | 16,212 |
| Apr 24, 2026 | 6.15 | 6.57 | 5.70 | 5.70 | 5.70 | -5.79% | 103,970 |
| Apr 23, 2026 | 6.41 | 6.80 | 5.99 | 6.05 | 6.05 | -5.47% | 25,891 |
| Apr 22, 2026 | 6.51 | 7.19 | 6.36 | 6.40 | 6.40 | -1.54% | 43,997 |
| Apr 21, 2026 | 6.12 | 7.02 | 5.90 | 6.50 | 6.50 | 5.69% | 32,209 |
| Apr 20, 2026 | 5.56 | 6.40 | 5.56 | 6.15 | 6.15 | 11.41% | 31,606 |
| Apr 17, 2026 | 5.57 | 5.88 | 5.47 | 5.52 | 5.52 | 3.18% | 10,698 |
| Apr 16, 2026 | 5.59 | 5.59 | 5.10 | 5.35 | 5.35 | 0.94% | 5,829 |
| Apr 15, 2026 | 5.01 | 5.46 | 5.01 | 5.30 | 5.30 | 3.72% | 33,693 |
| Apr 14, 2026 | 4.60 | 5.40 | 4.53 | 5.11 | 5.11 | 12.56% | 31,762 |
| Apr 13, 2026 | 3.17 | 4.84 | 3.17 | 4.54 | 4.54 | 42.32% | 149,353 |
| Apr 10, 2026 | 4.05 | 4.05 | 3.19 | 3.19 | 3.19 | -22.00% | 79,356 |
| Apr 9, 2026 | 4.41 | 4.41 | 4.09 | 4.09 | 4.09 | -7.26% | 5,423 |
| Apr 8, 2026 | 4.75 | 4.85 | 4.41 | 4.41 | 4.41 | -0.68% | 25,281 |
| Apr 7, 2026 | 4.50 | 4.85 | 4.44 | 4.44 | 4.44 | -1.55% | 8,665 |
| Apr 6, 2026 | 4.95 | 4.95 | 4.51 | 4.51 | 4.51 | -8.33% | 10,981 |
| Apr 2, 2026 | 5.00 | 5.60 | 4.37 | 4.92 | 4.92 | -5.20% | 134,457 |
| Apr 1, 2026 | 6.09 | 7.00 | 4.98 | 5.19 | 5.19 | -12.03% | 190,714 |
| Mar 31, 2026 | 5.52 | 5.90 | 5.22 | 5.90 | 5.90 | 1.20% | 29,917 |
| Mar 30, 2026 | 5.50 | 5.90 | 4.80 | 5.83 | 5.83 | -3.32% | 55,352 |
| Mar 27, 2026 | 5.35 | 6.03 | 5.34 | 6.03 | 6.03 | 11.77% | 61,059 |
| Mar 26, 2026 | 4.55 | 5.42 | 4.50 | 5.40 | 5.40 | 26.64% | 104,984 |
| Mar 25, 2026 | 4.38 | 4.65 | 4.00 | 4.26 | 4.26 | -0.23% | 120,620 |
| Mar 24, 2026 | 5.46 | 6.00 | 3.63 | 4.27 | 4.27 | -2.95% | 379,697 |
| Mar 23, 2026 | 2.95 | 4.44 | 2.95 | 4.40 | 4.40 | 49.15% | 162,971 |
| Mar 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | 510 |
| Mar 19, 2026 | 2.87 | 2.96 | 2.87 | 2.96 | 2.96 | - | 506 |
| Mar 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 403 |
| Mar 17, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 3.81% | 1,312 |
| Mar 16, 2026 | 2.88 | 2.90 | 2.88 | 2.89 | 2.89 | -3.67% | 5,683 |
| Mar 13, 2026 | 2.98 | 3.00 | 2.86 | 3.00 | 3.00 | -0.33% | 2,727 |
| Mar 12, 2026 | 2.92 | 3.01 | 2.66 | 3.01 | 3.01 | 1.35% | 2,438 |
| Mar 11, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | 1.37% | 1,009 |
| Mar 10, 2026 | 3.11 | 3.11 | 2.93 | 2.93 | 2.93 | -6.98% | 888 |
| Mar 9, 2026 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | 4.65% | 1,092 |
| Mar 6, 2026 | 3.18 | 3.18 | 3.01 | 3.01 | 3.01 | - | 960 |
| Mar 5, 2026 | 3.00 | 3.07 | 3.00 | 3.01 | 3.01 | -4.54% | 2,983 |
| Mar 3, 2026 | 3.14 | 3.16 | 3.14 | 3.15 | 3.15 | 0.41% | 3,880 |
| Mar 2, 2026 | 3.14 | 3.24 | 3.13 | 3.14 | 3.14 | 0.54% | 1,016 |
| Feb 27, 2026 | 3.33 | 3.33 | 3.12 | 3.12 | 3.12 | -5.02% | 1,398 |
| Feb 26, 2026 | 3.00 | 3.30 | 3.00 | 3.29 | 3.29 | 6.79% | 2,200 |
| Feb 25, 2026 | 3.07 | 3.08 | 3.05 | 3.08 | 3.08 | -0.19% | 8,787 |
| Feb 24, 2026 | 3.14 | 3.17 | 3.02 | 3.09 | 3.09 | 2.59% | 1,205 |
| Feb 23, 2026 | 3.02 | 3.09 | 3.01 | 3.01 | 3.01 | -0.79% | 8,262 |
| Feb 20, 2026 | 3.04 | 3.04 | 3.01 | 3.03 | 3.03 | -0.62% | 920 |
| Feb 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.33% | 1,516 |
| Feb 18, 2026 | 2.71 | 3.01 | 2.71 | 3.01 | 3.01 | 0.33% | 1,214 |
| Feb 17, 2026 | 2.89 | 3.00 | 2.66 | 3.00 | 3.00 | - | 2,902 |
| Feb 13, 2026 | 3.18 | 3.18 | 2.99 | 3.00 | 3.00 | -1.64% | 1,048 |
| Feb 12, 2026 | 3.01 | 3.05 | 3.00 | 3.05 | 3.05 | -0.33% | 1,686 |
| Feb 11, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.33% | 672 |
| Feb 10, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.16% | 604 |
| Feb 9, 2026 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | -1.76% | 1,232 |
| Feb 6, 2026 | 3.25 | 3.25 | 2.89 | 3.12 | 3.12 | 4.00% | 2,843 |
| Feb 5, 2026 | 2.96 | 3.12 | 2.96 | 3.00 | 3.00 | 1.35% | 26,109 |
| Feb 4, 2026 | 2.98 | 3.01 | 2.83 | 2.96 | 2.96 | -1.33% | 15,130 |
| Feb 3, 2026 | 3.00 | 3.05 | 2.89 | 3.00 | 3.00 | - | 11,841 |
| Feb 2, 2026 | 2.81 | 3.09 | 2.81 | 3.00 | 3.00 | -0.07% | 4,639 |
| Jan 30, 2026 | 2.96 | 3.09 | 2.80 | 3.00 | 3.00 | 1.76% | 26,996 |
| Jan 29, 2026 | 2.96 | 3.00 | 2.95 | 2.95 | 2.95 | - | 7,490 |
| Jan 28, 2026 | 2.92 | 3.10 | 2.63 | 2.95 | 2.95 | -4.84% | 25,619 |
| Jan 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 725 |
| Jan 26, 2026 | 2.96 | 3.12 | 2.96 | 3.10 | 3.10 | 1.31% | 5,460 |
| Jan 23, 2026 | 3.02 | 3.07 | 2.99 | 3.06 | 3.06 | 1.32% | 4,552 |
| Jan 22, 2026 | 3.02 | 3.18 | 3.02 | 3.02 | 3.02 | -0.98% | 2,587 |
| Jan 21, 2026 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | -1.93% | 2,397 |
| Jan 20, 2026 | 3.02 | 3.11 | 3.02 | 3.11 | 3.11 | 2.64% | 1,081 |
| Jan 16, 2026 | 3.32 | 3.32 | 3.03 | 3.03 | 3.03 | -4.72% | 3,194 |
| Jan 15, 2026 | 3.00 | 3.18 | 2.99 | 3.18 | 3.18 | 3.58% | 3,760 |
| Jan 14, 2026 | 3.15 | 3.15 | 2.97 | 3.07 | 3.07 | 1.66% | 3,802 |
| Jan 13, 2026 | 3.12 | 3.12 | 2.98 | 3.02 | 3.02 | 0.50% | 6,367 |
| Jan 12, 2026 | 3.04 | 3.12 | 3.01 | 3.01 | 3.00 | 0.50% | 2,063 |
| Jan 9, 2026 | 3.00 | 3.07 | 2.99 | 2.99 | 2.99 | -1.97% | 12,012 |
| Jan 8, 2026 | 3.03 | 3.13 | 2.96 | 3.05 | 3.05 | -2.56% | 10,231 |
| Jan 7, 2026 | 3.05 | 3.42 | 3.05 | 3.13 | 3.13 | 2.45% | 45,552 |
| Jan 6, 2026 | 3.08 | 3.13 | 3.04 | 3.06 | 3.06 | 3.21% | 3,386 |
| Jan 5, 2026 | 2.91 | 3.05 | 2.91 | 2.96 | 2.96 | 1.72% | 8,574 |
| Jan 2, 2026 | 2.81 | 2.91 | 2.80 | 2.91 | 2.91 | 3.19% | 2,337 |
| Dec 31, 2025 | 2.92 | 3.00 | 2.82 | 2.82 | 2.82 | -6.00% | 14,546 |
| Dec 30, 2025 | 2.90 | 3.11 | 2.89 | 3.00 | 3.00 | 3.16% | 8,548 |
| Dec 29, 2025 | 2.82 | 3.02 | 2.80 | 2.91 | 2.91 | -1.99% | 16,189 |
| Dec 26, 2025 | 3.11 | 3.12 | 2.96 | 2.97 | 2.97 | -5.99% | 19,049 |
| Dec 24, 2025 | 3.10 | 3.19 | 3.07 | 3.16 | 3.16 | -0.13% | 4,775 |
| Dec 23, 2025 | 3.14 | 3.16 | 3.03 | 3.16 | 3.16 | 0.32% | 2,567 |
| Dec 22, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | -1.41% | 3,470 |
| Dec 19, 2025 | 3.31 | 3.36 | 3.16 | 3.20 | 3.20 | 1.43% | 3,723 |
| Dec 18, 2025 | 3.23 | 3.23 | 3.13 | 3.15 | 3.15 | -2.17% | 3,656 |
| Dec 17, 2025 | 3.27 | 3.41 | 3.05 | 3.22 | 3.22 | 0.31% | 8,081 |
| Dec 16, 2025 | 3.02 | 3.74 | 3.01 | 3.21 | 3.21 | -3.75% | 37,445 |
| Dec 15, 2025 | 3.07 | 3.51 | 3.02 | 3.34 | 3.34 | 6.89% | 7,789 |
| Dec 12, 2025 | 3.16 | 3.26 | 3.03 | 3.12 | 3.12 | -4.00% | 6,148 |
| Dec 11, 2025 | 3.23 | 3.37 | 3.23 | 3.25 | 3.25 | -3.56% | 6,324 |
| Dec 10, 2025 | 3.18 | 3.74 | 3.15 | 3.37 | 3.37 | 7.67% | 35,066 |
| Dec 9, 2025 | 3.10 | 3.32 | 3.00 | 3.13 | 3.13 | -5.44% | 40,244 |
| Dec 8, 2025 | 4.37 | 4.37 | 3.23 | 3.31 | 3.31 | -18.67% | 335,081 |
| Dec 5, 2025 | 2.98 | 4.79 | 2.93 | 4.07 | 4.07 | 38.91% | 701,503 |
| Dec 4, 2025 | 2.96 | 3.24 | 2.91 | 2.93 | 2.93 | -2.01% | 27,855 |
| Dec 3, 2025 | 2.93 | 2.99 | 2.93 | 2.99 | 2.99 | -1.64% | 4,416 |
| Dec 2, 2025 | 3.01 | 3.04 | 2.95 | 3.04 | 3.04 | 1.00% | 5,290 |