Lichen International Limited - Class A Ordinary Shares (LICN)
3.6400
-0.0200 (-0.55%)
NASDAQ · Last Trade: Nov 6th, 5:56 PM EST
Historical Prices For Lichen International Limited - Class A Ordinary Shares (LICN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 9/18/2025 | 4.87 | 4.96 | 4.70 | 4.72 | 22,270 | 4.72 |
| 9/17/2025 | 4.69 | 4.96 | 4.60 | 4.66 | 152,429 | 4.66 |
| 9/16/2025 | 4.76 | 5.00 | 4.59 | 4.86 | 15,632 | 4.86 |
| 9/15/2025 | 4.79 | 5.01 | 4.76 | 4.76 | 19,678 | 4.76 |
| 9/12/2025 | 4.70 | 5.30 | 4.69 | 5.01 | 31,357 | 5.01 |
| 9/11/2025 | 4.85 | 5.20 | 4.16 | 5.00 | 1,271,655 | 5.00 |
| 9/10/2025 | 5.37 | 5.76 | 4.90 | 5.10 | 41,957 | 5.10 |
| 9/09/2025 | 4.86 | 5.36 | 4.86 | 5.24 | 19,604 | 5.24 |
| 9/08/2025 | 4.40 | 5.00 | 4.40 | 4.85 | 62,895 | 4.85 |
| 9/05/2025 | 4.55 | 4.55 | 4.40 | 4.40 | 2,295 | 4.40 |
| 9/04/2025 | 4.55 | 4.69 | 4.40 | 4.50 | 11,122 | 4.50 |
| 9/03/2025 | 4.36 | 4.69 | 4.31 | 4.55 | 17,398 | 4.55 |
| 9/02/2025 | 4.50 | 4.70 | 4.32 | 4.51 | 5,794 | 4.51 |
| 8/29/2025 | 4.75 | 4.92 | 4.37 | 4.51 | 24,308 | 4.51 |
| 8/28/2025 | 4.92 | 4.92 | 4.51 | 4.81 | 43,359 | 4.81 |
| 8/27/2025 | 4.67 | 4.83 | 4.66 | 4.83 | 9,731 | 4.83 |
| 8/26/2025 | 4.65 | 4.65 | 4.45 | 4.63 | 9,632 | 4.63 |
| 8/25/2025 | 4.30 | 4.80 | 4.30 | 4.56 | 27,348 | 4.56 |
| 8/22/2025 | 4.35 | 4.70 | 4.22 | 4.49 | 41,328 | 4.49 |
| 8/21/2025 | 4.29 | 4.65 | 4.18 | 4.41 | 21,051 | 4.41 |
| 8/20/2025 | 4.26 | 4.55 | 4.24 | 4.29 | 13,179 | 4.29 |
| 8/19/2025 | 4.55 | 4.55 | 4.32 | 4.34 | 6,958 | 4.34 |
| 8/18/2025 | 4.44 | 4.58 | 4.41 | 4.55 | 8,659 | 4.55 |
| 8/15/2025 | 4.66 | 4.79 | 4.46 | 4.46 | 29,301 | 4.46 |
| 8/14/2025 | 4.32 | 5.38 | 4.25 | 4.80 | 165,810 | 4.80 |
| 8/13/2025 | 4.22 | 4.41 | 4.01 | 4.30 | 30,110 | 4.30 |
| 8/12/2025 | 4.15 | 4.28 | 3.95 | 4.17 | 16,606 | 4.17 |
| 8/11/2025 | 4.00 | 4.47 | 3.89 | 4.31 | 21,734 | 4.31 |
| 8/08/2025 | 3.93 | 4.01 | 3.79 | 3.84 | 19,544 | 3.84 |
| 8/07/2025 | 3.93 | 4.50 | 3.83 | 4.13 | 46,174 | 4.13 |