5 DAY PERFORMANCE
-96.81%
1 MONTH PERFORMANCE
-98.82%
3 MONTH PERFORMANCE
-99.54%
6 MONTH PERFORMANCE
-99.95%
YEAR-TO-DATE PERFORMANCE
-99.49%
1 YEAR PERFORMANCE
-99.92%
Lichen China Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.80 | $4.84 (0.83%) | $4.85 | $4.59 | 18,791 | $123.79 M |
| 03/11/2025 | $4.67 | $4.80 (2.78%) | $4.86 | $4.66 | 29,600 | $127.23 M |
| 03/10/2025 | $5.59 | $4.67 (-16.46%) | $5.76 | $4.52 | 66,817 | $123.79 M |
| 03/07/2025 | $5.47 | $5.65 (3.29%) | $5.77 | $5.30 | 24,940 | $149.77 M |
| 03/06/2025 | $5.41 | $5.53 (2.22%) | $5.60 | $5.08 | 50,400 | $146.59 M |
| 03/05/2025 | $5.63 | $5.44 (-3.37%) | $5.75 | $5.40 | 58,900 | $144.20 M |
| 03/04/2025 | $5.65 | $6.00 (6.19%) | $6.13 | $5.37 | 79,700 | $159.04 M |
| 03/03/2025 | $7.37 | $5.80 (-21.3%) | $7.55 | $5.80 | 182,000 | $153.74 M |
| 02/28/2025 | $9.08 | $7.66 (-15.64%) | $9.40 | $7.22 | 29.29 M | $203.05 M |
| 02/27/2025 | $10.58 | $9.44 (-10.78%) | $10.60 | $9.20 | 59.86 M | $250.23 M |
| 02/26/2025 | $13.26 | $13.84 (4.37%) | $14.60 | $13.00 | 11.95 M | $1.83 M |
| 02/25/2025 | $14.20 | $14.00 (-1.41%) | $14.36 | $13.26 | 16.31 M | $1.86 M |
| 02/24/2025 | $15.60 | $14.20 (-8.97%) | $15.66 | $13.20 | 27.17 M | $1.88 M |
| 02/21/2025 | $14.76 | $15.60 (5.69%) | $18.00 | $14.40 | 130.93 M | $2.07 M |
| 02/20/2025 | $14.20 | $14.20 (0%) | $15.36 | $13.22 | 34.50 M | $1.88 M |
| 02/19/2025 | $13.60 | $14.20 (4.41%) | $16.64 | $12.20 | 103.81 M | $1.88 M |
| 02/18/2025 | $12.00 | $13.00 (8.33%) | $13.98 | $11.80 | 33.90 M | $1.72 M |
| 02/14/2025 | $13.58 | $13.00 (-4.27%) | $13.64 | $12.40 | 11.16 M | $1.72 M |
| 02/13/2025 | $14.00 | $13.80 (-1.43%) | $14.18 | $13.30 | 18.92 M | $1.83 M |
| 02/12/2025 | $14.60 | $15.20 (4.11%) | $16.00 | $14.12 | 33.12 M | $2.01 M |
| 02/11/2025 | $15.60 | $15.40 (-1.28%) | $19.00 | $14.64 | 59.62 M | $2.04 M |
| 02/10/2025 | $15.58 | $15.20 (-2.44%) | $15.58 | $13.78 | 17.89 M | $2.01 M |
| 02/07/2025 | $14.54 | $16.26 (11.83%) | $16.40 | $13.96 | 11.04 M | $2.16 M |
| 02/06/2025 | $16.00 | $14.66 (-8.37%) | $16.42 | $14.20 | 8.34 M | $1.94 M |
| 02/05/2025 | $14.20 | $16.00 (12.68%) | $16.68 | $12.10 | 12.37 M | $2.12 M |
| 02/04/2025 | $14.00 | $14.60 (4.29%) | $14.90 | $14.00 | 17,693 | $1.94 M |
| 02/03/2025 | $16.00 | $14.80 (-7.5%) | $16.00 | $13.62 | 60,040 | $1.96 M |
| 01/31/2025 | $16.74 | $16.28 (-2.75%) | $16.74 | $15.64 | 34,537 | $2.16 M |
| 01/30/2025 | $17.80 | $16.20 (-8.99%) | $17.80 | $16.06 | 55,318 | $2.15 M |
| 01/29/2025 | $17.78 | $17.96 (1.01%) | $18.00 | $16.80 | 64,604 | $2.38 M |
| 01/28/2025 | $28.46 | $18.20 (-36.05%) | $32.58 | $16.32 | 328,729 | $2.41 M |
| 01/27/2025 | $29.60 | $27.60 (-6.76%) | $29.60 | $27.00 | 48,702 | $3.66 M |
| 01/24/2025 | $28.40 | $29.04 (2.25%) | $29.78 | $26.34 | 51,217 | $3.85 M |
| 01/23/2025 | $26.78 | $27.00 (0.82%) | $27.60 | $26.00 | 28,745 | $3.58 M |
| 01/22/2025 | $29.00 | $27.98 (-3.52%) | $29.16 | $27.00 | 35,476 | $3.71 M |
| 01/21/2025 | $29.90 | $29.00 (-3.01%) | $30.00 | $28.30 | 27,706 | $3.84 M |
| 01/17/2025 | $30.40 | $30.12 (-0.92%) | $31.30 | $29.62 | 23,753 | $3.99 M |
| 01/16/2025 | $29.00 | $30.22 (4.21%) | $33.64 | $29.00 | 38,822 | $4.01 M |
| 01/15/2025 | $26.60 | $28.70 (7.89%) | $29.80 | $26.26 | 48,663 | $3.80 M |
| 01/14/2025 | $28.60 | $28.00 (-2.1%) | $28.80 | $26.34 | 45,481 | $3.71 M |
| 01/13/2025 | $30.80 | $29.40 (-4.55%) | $31.00 | $28.08 | 72,293 | $3.90 M |
| 01/10/2025 | $32.00 | $31.10 (-2.81%) | $32.38 | $30.80 | 40,132 | $4.12 M |
| 01/08/2025 | $34.94 | $32.00 (-8.41%) | $34.94 | $30.62 | 51,224 | $4.24 M |
| 01/07/2025 | $36.86 | $35.50 (-3.69%) | $36.86 | $34.20 | 56,378 | $4.71 M |
| 01/06/2025 | $40.00 | $36.20 (-9.5%) | $40.00 | $36.00 | 72,207 | $4.80 M |
| 01/03/2025 | $35.80 | $38.00 (6.15%) | $38.80 | $35.16 | 97,968 | $5.04 M |
| 01/02/2025 | $35.60 | $36.80 (3.37%) | $37.22 | $33.76 | 111,246 | $4.88 M |
| 12/31/2024 | $37.54 | $35.52 (-5.38%) | $37.80 | $34.60 | 123,418 | $4.71 M |
| 12/30/2024 | $34.96 | $37.64 (7.67%) | $38.22 | $34.00 | 209,380 | $4.99 M |
| 12/27/2024 | $38.20 | $46.42 (21.52%) | $49.80 | $35.02 | 223,472 | $6.15 M |
| 12/26/2024 | $56.42 | $37.18 (-34.1%) | $56.42 | $34.54 | 459,109 | $4.93 M |
| 12/24/2024 | $32.80 | $42.02 (28.11%) | $42.38 | $30.56 | 228,111 | $5.57 M |
| 12/23/2024 | $35.98 | $33.80 (-6.06%) | $35.98 | $32.00 | 13,170 | $4.48 M |
| 12/20/2024 | $32.02 | $33.98 (6.12%) | $34.78 | $29.00 | 34,748 | $4.50 M |
| 12/19/2024 | $33.80 | $32.70 (-3.25%) | $33.80 | $32.00 | 17,086 | $4.33 M |
| 12/18/2024 | $33.46 | $35.40 (5.8%) | $35.40 | $31.10 | 36,326 | $4.69 M |
| 12/17/2024 | $36.00 | $35.40 (-1.67%) | $37.80 | $30.60 | 102,017 | $4.69 M |
| 12/16/2024 | $36.40 | $33.78 (-7.2%) | $36.40 | $31.88 | 91,764 | $4.48 M |
| 12/13/2024 | $44.00 | $36.78 (-16.41%) | $44.84 | $36.00 | 182,513 | $4.87 M |
| 12/12/2024 | $51.28 | $39.18 (-23.6%) | $83.00 | $38.40 | 405,557 | $5.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
