Lichen China Limited (LICN)
3.91
-0.11 (-2.74%)
At close: Mar 24, 2025, 3:16 PM
LICN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 4.09 | 4.30 | 4.00 | 4.02 | -0.09 | -2.19% | 36,509 |
| Mar 20, 2025 | 3.96 | 4.40 | 3.80 | 4.11 | 0.06 | 1.48% | 39,601 |
| Mar 19, 2025 | 3.96 | 4.15 | 3.96 | 4.05 | -0.13 | -3.11% | 31,016 |
| Mar 18, 2025 | 4.02 | 4.18 | 3.79 | 4.18 | 0.16 | 3.98% | 63,923 |
| Mar 17, 2025 | 4.21 | 4.27 | 4.00 | 4.02 | -0.43 | -9.66% | 72,827 |
| Mar 14, 2025 | 4.36 | 4.68 | 4.22 | 4.45 | 0.10 | 2.30% | 26,622 |
| Mar 13, 2025 | 4.76 | 4.95 | 4.20 | 4.35 | -0.49 | -10.12% | 53,908 |
| Mar 12, 2025 | 4.80 | 4.85 | 4.59 | 4.84 | 0.04 | 0.83% | 19,958 |
| Mar 11, 2025 | 4.67 | 4.86 | 4.66 | 4.80 | 0.13 | 2.78% | 29,600 |
| Mar 10, 2025 | 5.59 | 5.76 | 4.52 | 4.67 | -0.98 | -17.35% | 66,817 |
| Mar 7, 2025 | 5.47 | 5.77 | 5.30 | 5.65 | 0.12 | 2.17% | 24,940 |
| Mar 6, 2025 | 5.41 | 5.60 | 5.08 | 5.53 | 0.09 | 1.65% | 50,400 |
| Mar 5, 2025 | 5.63 | 5.75 | 5.40 | 5.44 | -0.56 | -9.33% | 58,900 |
| Mar 4, 2025 | 5.65 | 6.13 | 5.37 | 6.00 | 0.20 | 3.45% | 79,700 |
| Mar 3, 2025 | 7.37 | 7.55 | 5.80 | 5.80 | -1.86 | -24.28% | 182,000 |
| Feb 28, 2025 | 9.08 | 9.40 | 7.22 | 7.66 | -1.78 | -18.86% | 29,286,900 |
| Feb 27, 2025 | 10.58 | 10.60 | 9.20 | 9.44 | -4.40 | -31.79% | 59,862,900 |
| Feb 26, 2025 | 13.26 | 14.60 | 13.00 | 13.84 | -0.16 | -1.14% | 11,950,300 |
| Feb 25, 2025 | 14.20 | 14.36 | 13.26 | 14.00 | -0.20 | -1.41% | 16,311,200 |
| Feb 24, 2025 | 15.60 | 15.66 | 13.20 | 14.20 | -1.40 | -8.97% | 27,169,300 |
| Feb 21, 2025 | 14.76 | 18.00 | 14.40 | 15.60 | 1.40 | 9.86% | 130,932,200 |
| Feb 20, 2025 | 14.20 | 15.36 | 13.22 | 14.20 | 0.00 | 0.00% | 34,495,400 |
| Feb 19, 2025 | 13.60 | 16.64 | 12.20 | 14.20 | 1.20 | 9.23% | 103,814,300 |
| Feb 18, 2025 | 12.00 | 13.98 | 11.80 | 13.00 | 0.00 | 0.00% | 33,903,200 |
| Feb 14, 2025 | 13.58 | 13.64 | 12.40 | 13.00 | -0.80 | -5.80% | 11,155,800 |
| Feb 13, 2025 | 14.00 | 14.18 | 13.30 | 13.80 | -1.40 | -9.21% | 18,917,100 |
| Feb 12, 2025 | 14.60 | 16.00 | 14.12 | 15.20 | -0.20 | -1.30% | 33,118,400 |
| Feb 11, 2025 | 15.60 | 19.00 | 14.64 | 15.40 | 0.20 | 1.32% | 59,615,200 |
| Feb 10, 2025 | 15.58 | 15.58 | 13.78 | 15.20 | -1.06 | -6.52% | 17,890,800 |
| Feb 7, 2025 | 14.54 | 16.40 | 13.96 | 16.26 | 1.60 | 10.91% | 11,036,900 |
| Feb 6, 2025 | 16.00 | 16.42 | 14.20 | 14.66 | -1.34 | -8.38% | 8,340,100 |
| Feb 5, 2025 | 14.20 | 16.68 | 12.10 | 16.00 | 1.40 | 9.59% | 12,373,900 |
| Feb 4, 2025 | 14.00 | 14.90 | 14.00 | 14.60 | -0.20 | -1.35% | 17,693 |
| Feb 3, 2025 | 16.00 | 16.00 | 13.62 | 14.80 | -1.48 | -9.09% | 60,040 |
| Jan 31, 2025 | 16.74 | 16.74 | 15.64 | 16.28 | 0.08 | 0.49% | 34,537 |
| Jan 30, 2025 | 17.80 | 17.80 | 16.06 | 16.20 | -1.76 | -9.80% | 55,318 |
| Jan 29, 2025 | 17.78 | 18.00 | 16.80 | 17.96 | -0.24 | -1.32% | 64,604 |
| Jan 28, 2025 | 28.46 | 32.58 | 16.32 | 18.20 | -9.40 | -34.06% | 328,729 |
| Jan 27, 2025 | 29.60 | 29.60 | 27.00 | 27.60 | -1.44 | -4.96% | 48,702 |
| Jan 24, 2025 | 28.40 | 29.78 | 26.34 | 29.04 | 2.04 | 7.56% | 51,217 |
| Jan 23, 2025 | 26.78 | 27.60 | 26.00 | 27.00 | -0.98 | -3.50% | 28,745 |
| Jan 22, 2025 | 29.00 | 29.16 | 27.00 | 27.98 | -1.02 | -3.52% | 35,476 |
| Jan 21, 2025 | 29.90 | 30.00 | 28.30 | 29.00 | -1.12 | -3.72% | 27,706 |
| Jan 17, 2025 | 30.40 | 31.30 | 29.62 | 30.12 | -0.10 | -0.33% | 23,753 |
| Jan 16, 2025 | 29.00 | 33.64 | 29.00 | 30.22 | 1.52 | 5.30% | 38,822 |
| Jan 15, 2025 | 26.60 | 29.80 | 26.26 | 28.70 | 0.70 | 2.50% | 48,663 |
| Jan 14, 2025 | 28.60 | 28.80 | 26.34 | 28.00 | -1.40 | -4.76% | 45,481 |
| Jan 13, 2025 | 30.80 | 31.00 | 28.08 | 29.40 | -1.70 | -5.47% | 72,293 |
| Jan 10, 2025 | 32.00 | 32.38 | 30.80 | 31.10 | -0.90 | -2.81% | 40,132 |
| Jan 8, 2025 | 34.94 | 34.94 | 30.62 | 32.00 | -3.50 | -9.86% | 51,224 |