Lichen International Limited - Class A Ordinary Shares (LICN)
4.9200
-0.1000 (-1.99%)
NASDAQ · Last Trade: Jun 1st, 1:07 PM EDT
Historical Prices For Lichen International Limited - Class A Ordinary Shares (LICN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 4.87 | 5.21 | 4.86 | 4.92 | 76,794 | 4.92 |
| 5/29/2025 | 5.49 | 5.61 | 5.02 | 5.02 | 30,202 | 5.02 |
| 5/28/2025 | 5.84 | 5.93 | 5.56 | 5.56 | 27,891 | 5.56 |
| 5/27/2025 | 5.90 | 6.16 | 5.80 | 5.96 | 28,578 | 5.96 |
| 5/23/2025 | 6.15 | 6.15 | 5.90 | 5.99 | 27,283 | 5.99 |
| 5/22/2025 | 6.06 | 6.16 | 5.61 | 5.87 | 43,931 | 5.87 |
| 5/21/2025 | 6.32 | 6.50 | 5.88 | 6.18 | 40,788 | 6.18 |
| 5/20/2025 | 6.50 | 7.30 | 6.47 | 6.49 | 155,587 | 6.49 |
| 5/19/2025 | 5.85 | 7.04 | 5.85 | 6.63 | 141,342 | 6.63 |
| 5/16/2025 | 5.41 | 6.58 | 5.41 | 6.47 | 342,884 | 6.47 |
| 5/15/2025 | 5.55 | 5.57 | 4.62 | 5.31 | 190,037 | 5.31 |
| 5/14/2025 | 6.06 | 6.24 | 5.51 | 5.87 | 703,321 | 5.87 |
| 5/13/2025 | 5.31 | 8.28 | 4.14 | 6.41 | 25,499,547 | 6.41 |
| 5/12/2025 | 3.31 | 3.48 | 2.60 | 3.48 | 7,190,744 | 3.48 |
| 5/09/2025 | 3.43 | 3.51 | 3.25 | 3.31 | 35,788 | 3.31 |
| 5/08/2025 | 3.43 | 3.78 | 3.43 | 3.43 | 23,910 | 3.43 |
| 5/07/2025 | 3.96 | 3.96 | 3.45 | 3.54 | 126,504 | 3.54 |
| 5/06/2025 | 3.45 | 3.89 | 3.45 | 3.83 | 96,196 | 3.83 |
| 5/05/2025 | 3.41 | 3.72 | 3.41 | 3.56 | 16,725 | 3.56 |
| 5/02/2025 | 3.41 | 3.77 | 3.41 | 3.52 | 28,113 | 3.52 |
| 5/01/2025 | 3.26 | 3.61 | 3.26 | 3.45 | 32,665 | 3.45 |
| 4/30/2025 | 3.65 | 3.73 | 3.42 | 3.45 | 31,892 | 3.45 |
| 4/29/2025 | 3.64 | 3.88 | 3.64 | 3.68 | 21,125 | 3.68 |
| 4/28/2025 | 3.72 | 4.90 | 3.64 | 3.68 | 243,425 | 3.68 |
| 4/25/2025 | 3.51 | 3.83 | 3.50 | 3.83 | 26,668 | 3.83 |
| 4/24/2025 | 3.45 | 3.61 | 3.42 | 3.50 | 11,978 | 3.50 |
| 4/23/2025 | 3.42 | 3.70 | 3.42 | 3.45 | 49,626 | 3.45 |
| 4/22/2025 | 3.45 | 3.58 | 3.30 | 3.41 | 29,402 | 3.41 |
| 4/21/2025 | 3.51 | 3.52 | 3.23 | 3.46 | 23,633 | 3.46 |
| 4/17/2025 | 3.10 | 3.59 | 3.09 | 3.53 | 130,479 | 3.53 |
| 4/16/2025 | 3.26 | 3.42 | 3.09 | 3.16 | 25,517 | 3.16 |
| 4/15/2025 | 3.34 | 3.52 | 3.28 | 3.30 | 33,921 | 3.30 |
| 4/14/2025 | 3.33 | 3.78 | 3.33 | 3.44 | 18,093 | 3.44 |
| 4/11/2025 | 3.29 | 3.50 | 3.23 | 3.41 | 30,918 | 3.41 |
| 4/10/2025 | 3.26 | 3.67 | 3.13 | 3.38 | 35,037 | 3.38 |
| 4/09/2025 | 2.99 | 4.60 | 2.60 | 3.74 | 831,552 | 3.74 |
| 4/08/2025 | 3.12 | 3.63 | 2.95 | 3.02 | 52,784 | 3.02 |
| 4/07/2025 | 3.21 | 3.35 | 3.08 | 3.18 | 17,128 | 3.18 |
| 4/04/2025 | 3.65 | 3.74 | 3.31 | 3.36 | 26,873 | 3.36 |
| 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 | 95,147 | 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 | 57,837 | 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 |