Lichen China Limited (LICN)
NASDAQ: LICN
· Real-Time Price · USD
4.78
0.48 (11.16%)
At close: Aug 14, 2025, 3:59 PM
4.40
-7.95%
Pre-market: Aug 15, 2025, 09:04 AM EDT
LICN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.33 | 5.38 | 4.25 | 4.80 | 4.80 | 11.63% | 145,892 |
| Aug 13, 2025 | 4.22 | 4.41 | 4.01 | 4.30 | 4.30 | 3.12% | 30,110 |
| Aug 12, 2025 | 4.15 | 4.28 | 3.95 | 4.17 | 4.17 | -3.25% | 16,615 |
| Aug 11, 2025 | 4.00 | 4.47 | 3.89 | 4.31 | 4.31 | 12.24% | 22,300 |
| Aug 8, 2025 | 3.93 | 4.01 | 3.79 | 3.84 | 3.84 | -7.02% | 19,544 |
| Aug 7, 2025 | 3.93 | 4.50 | 3.83 | 4.13 | 4.13 | 5.09% | 49,500 |
| Aug 6, 2025 | 4.69 | 4.95 | 3.89 | 3.93 | 3.93 | -13.25% | 108,846 |
| Aug 5, 2025 | 5.02 | 5.07 | 4.31 | 4.53 | 4.53 | -19.25% | 296,100 |
| Aug 4, 2025 | 3.99 | 6.81 | 3.85 | 5.61 | 5.61 | 48.81% | 2,377,042 |
| Aug 1, 2025 | 3.93 | 3.94 | 3.71 | 3.77 | 3.77 | -4.07% | 13,444 |
| Jul 31, 2025 | 4.07 | 4.13 | 3.86 | 3.93 | 3.93 | -3.20% | 5,898 |
| Jul 30, 2025 | 4.29 | 4.29 | 3.80 | 4.06 | 4.06 | -3.56% | 29,400 |
| Jul 29, 2025 | 4.40 | 4.45 | 4.17 | 4.21 | 4.21 | -1.41% | 7,631 |
| Jul 28, 2025 | 4.22 | 4.56 | 4.18 | 4.27 | 4.27 | 3.39% | 41,800 |
| Jul 25, 2025 | 4.17 | 4.21 | 4.13 | 4.13 | 4.13 | 0.73% | 12,768 |
| Jul 24, 2025 | 4.35 | 4.80 | 3.88 | 4.10 | 4.10 | -7.66% | 75,727 |
| Jul 23, 2025 | 4.47 | 4.47 | 4.27 | 4.44 | 4.44 | -0.89% | 12,404 |
| Jul 22, 2025 | 4.33 | 4.60 | 4.19 | 4.48 | 4.48 | 3.94% | 72,333 |
| Jul 21, 2025 | 4.49 | 4.90 | 4.23 | 4.31 | 4.31 | -6.10% | 45,644 |
| Jul 18, 2025 | 4.76 | 4.80 | 4.53 | 4.59 | 4.59 | -3.97% | 11,760 |