Free Trial

Lichen China (LICN) Stock Chart & Stock Price History

Lichen China logo
$2.01
+0.01 (+0.50%)
(As of 10/31/2024 ET)

Lichen China Stock Price Performance

5 Day
Performance
+9.24%
1 Month
Performance
+11.05%
3 Month
Performance
-9.46%
6 Month
Performance
+45.65%
Year-To-Date
Performance
+1.52%
1 Year
Performance
+47.79%
Receive LICN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lichen China and its competitors with MarketBeat's FREE daily newsletter

LICN Stock Chart for Thursday, October, 31, 2024

Lichen China Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$1.99$2.01
+1.01%
$2.18$1.961.80 million shs$53.27 million
10/30/2024$1.93$1.99
+3.11%
$2.00$1.871.47 million shs$52.74 million
10/29/2024$1.87$1.93
+3.21%
$2.02$1.791.99 million shs$51.15 million
10/28/2024$1.84$1.87
+1.63%
$1.98$1.781.86 million shs$49.56 million
10/25/2024$1.82$1.84
+1.10%
$1.85$1.71469,387 shs$48.76 million
10/24/2024$1.79$1.82
+1.68%
$1.89$1.7612,116 shs$48.23 million
10/23/2024$1.76$1.79
+1.70%
$1.81$1.7214,150 shs$47.44 million
10/22/2024$1.76$1.76$1.80$1.7414,845 shs$46.64 million
10/21/2024$1.76$1.76$1.79$1.7228,797 shs$46.64 million
10/18/2024$1.77$1.76
-0.56%
$1.78$1.7326,177 shs$46.64 million
10/17/2024$1.79$1.77
-1.12%
$1.78$1.7318,729 shs$46.91 million
10/16/2024$1.80$1.79
-0.28%
$1.81$1.7715,948 shs$47.44 million
10/15/2024$1.75$1.80
+2.57%
$1.85$1.6951,106 shs$47.57 million
10/14/2024$1.84$1.75
-4.89%
$2.11$1.493.48 million shs$46.38 million
10/11/2024$1.82$1.84
+1.10%
$1.95$1.813,187 shs$48.76 million
10/10/2024$1.80$1.82
+1.11%
$1.86$1.8212,992 shs$48.23 million
10/09/2024$1.80$1.80$1.80$1.6616,402 shs$47.70 million
10/08/2024$1.93$1.80
-6.74%
$1.94$1.8042,780 shs$47.70 million
10/07/2024$1.93$1.93$1.97$1.866,128 shs$51.15 million
10/04/2024$1.91$1.93
+1.05%
$1.95$1.8632,435 shs$51.15 million
10/03/2024$1.89$1.91
+1.06%
$1.93$1.7821,698 shs$50.62 million
10/02/2024$1.84$1.89
+2.72%
$1.94$1.7510,356 shs$50.09 million
10/01/2024$1.81$1.84
+1.66%
$1.85$1.808,406 shs$48.76 million
09/30/2024$1.76$1.81
+2.84%
$1.85$1.804,527 shs$47.97 million
09/27/2024$1.78$1.76
-1.12%
$1.85$1.704,356 shs$46.64 million
09/26/2024$1.80$1.78
-1.11%
$1.87$1.776,601 shs$47.17 million
09/25/2024$1.85$1.80
-2.70%
$1.81$1.7619,340 shs$47.70 million
09/24/2024$1.84$1.85
+0.54%
$1.90$1.825,782 shs$49.03 million
09/23/2024$1.85$1.84
-0.54%
$1.90$1.798,539 shs$48.76 million
09/20/2024$1.86$1.89
+1.61%
$1.91$1.845,932 shs$50.09 million
09/19/2024$1.84$1.86
+1.09%
$1.98$1.84176,790 shs$49.29 million
09/18/2024$1.99$1.84
-7.54%
$1.98$1.74161,688 shs$48.76 million
09/17/2024$1.93$1.99
+3.11%
$2.00$1.936,164 shs$52.74 million
09/16/2024$1.89$1.93
+2.12%
$1.95$1.8712,789 shs$51.15 million
09/13/2024$1.90$1.89
-0.53%
$1.94$1.8616,639 shs$50.09 million
09/12/2024$1.76$1.90
+7.95%
$1.91$1.8426,864 shs$50.35 million
09/11/2024$1.89$1.76
-6.88%
$1.94$1.7617,797 shs$46.64 million
09/10/2024$1.88$1.89
+0.53%
$1.93$1.8154,731 shs$50.09 million
09/09/2024$1.53$1.88
+22.88%
$1.88$1.53125,664 shs$49.82 million
09/06/2024$1.92$1.53
-20.31%
$2.03$1.32545,005 shs$50.88 million
Watch this before it gets removed (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/05/2024$2.00$1.92
-4.00%
$1.98$1.922,071 shs$50.88 million
09/04/2024$1.93$2.00
+3.63%
$2.00$1.965,476 shs$53 million
09/03/2024$1.96$1.93
-1.53%
$2.00$1.897,292 shs$51.15 million
09/02/2024$1.96$1.96$2.13$1.9634,200 shs$51.94 million
08/30/2024$2.14$1.96
-8.41%
$2.13$1.9634,143 shs$51.94 million
08/29/2024$2.21$2.14
-3.17%
$2.30$2.04138,955 shs$56.71 million
08/28/2024$2.17$2.21
+1.84%
$2.24$2.0926,019 shs$58.57 million
08/27/2024$2.26$2.17
-3.98%
$2.30$2.1042,809 shs$57.51 million
08/26/2024$2.03$2.26
+11.33%
$2.28$1.9685,395 shs$59.89 million
08/23/2024$2.01$2.01$2.03$1.9432,811 shs$53.27 million
08/22/2024$2.00$2.01
+0.50%
$2.03$1.90720,894 shs$53.27 million
08/21/2024$1.98$2.00
+1.01%
$2.00$1.8883,683 shs$53 million
08/20/2024$2.16$1.98
-8.33%
$2.12$1.802.23 million shs$52.47 million
08/19/2024$2.10$2.16
+2.86%
$2.18$2.1012,698 shs$57.24 million
08/16/2024$2.11$2.10
-0.47%
$2.13$1.995,530 shs$55.65 million
08/15/2024$2.08$2.11
+1.44%
$2.17$2.0423,575 shs$55.92 million
08/14/2024$2.05$2.08
+1.46%
$2.08$2.035,709 shs$55.12 million
08/13/2024$2.08$2.05
-1.44%
$2.06$2.0110,518 shs$54.33 million
08/12/2024$2.04$2.08
+1.96%
$2.09$1.9611,269 shs$55.12 million
08/09/2024$1.93$2.04
+5.70%
$2.04$1.965,878 shs$54.06 million
08/08/2024$2.01$1.93
-3.98%
$2.04$1.936,479 shs$51.15 million
08/07/2024$2.02$2.01
-0.50%
$2.08$1.9212,625 shs$53.27 million
08/06/2024$1.96$2.02
+3.06%
$2.08$1.8917,475 shs$53.53 million
08/05/2024$2.05$1.96
-4.39%
$1.96$1.6364,033 shs$51.94 million
08/02/2024$2.35$2.05
-12.77%
$2.16$1.97125,197 shs$54.33 million
08/01/2024$2.22$2.35
+5.86%
$2.44$2.27124,585 shs$62.28 million
07/31/2024$2.16$2.22
+2.78%
$2.28$2.1828,382 shs$58.83 million
07/30/2024$2.00$2.16
+8.00%
$2.24$2.0677,432 shs$57.24 million


This page (NASDAQ:LICN) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners