MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LICN — Lichen China Limited Class A Ordinary Shares
NasdaqLichen China Limited Class A Ordinary Shares
$1.02
+0.02(+2.47%)
- O
- 0.99
- H
- 1.02
- L
- 0.99
- V
- 1.28K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.02
Period Return-70.3%
Period High$9.49
Period Low$0.71
Avg Daily Volume328.7K
Total Trading Days365
LICN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.99 | $1.02 | $0.99 | $1.02 | +$0.02 | +2.47% | 1,277 | $1.01 | $0.99 $1.02 |
| Oct 2, 2026 | $1.01 | $1.05 | $1.00 | $1.00 | $-0.03 | -2.90% | 12,887 | $1.04 | $1.00 $1.05 |
| Oct 1, 2026 | $1.04 | $1.06 | $1.02 | $1.03 | +$0.01 | +0.98% | 4,493 | $1.05 | $1.02 $1.06 |
| Sep 30, 2026 | $1.06 | $1.07 | $1.02 | $1.02 | +$0.00 | +0.00% | 7,731 | $1.05 | $1.02 $1.07 |
| Sep 29, 2026 | $1.01 | $1.08 | $1.01 | $1.02 | $-0.01 | -0.97% | 4,411 | $1.03 | $1.01 $1.08 |
| Sep 28, 2026 | $1.04 | $1.06 | $1.00 | $1.03 | $-0.01 | -0.96% | 3,436 | $1.04 | $1.00 $1.06 |
| Sep 25, 2026 | $1.06 | $1.07 | $1.02 | $1.04 | +$0.01 | +0.97% | 4,017 | $1.05 | $1.02 $1.07 |
| Sep 24, 2026 | $1.06 | $1.10 | $1.01 | $1.03 | $-0.01 | -0.96% | 10,231 | $1.04 | $1.01 $1.10 |
| Sep 23, 2026 | $1.04 | $1.13 | $1.01 | $1.04 | +$0.00 | +0.00% | 15,359 | $1.04 | $1.01 $1.13 |
| Sep 22, 2026 | $1.07 | $1.10 | $1.04 | $1.04 | $-0.03 | -2.80% | 5,008 | $1.07 | $1.04 $1.10 |
| Sep 21, 2026 | $1.10 | $1.10 | $1.06 | $1.07 | $-0.01 | -0.93% | 4,011 | $1.08 | $1.06 $1.10 |
| Sep 18, 2026 | $1.08 | $1.15 | $1.03 | $1.08 | +$0.04 | +3.85% | 32,634 | $1.10 | $1.03 $1.15 |
| Sep 17, 2026 | $1.05 | $1.09 | $1.00 | $1.04 | +$0.02 | +1.96% | 21,667 | $1.05 | $1.00 $1.09 |
| Sep 16, 2026 | $1.06 | $1.06 | $1.01 | $1.02 | $-0.03 | -2.86% | 5,069 | $1.05 | $1.01 $1.06 |
| Sep 15, 2026 | $1.08 | $1.10 | $0.85 | $1.05 | $-0.02 | -1.87% | 89,198 | $0.96 | $0.85 $1.10 |
| Sep 14, 2026 | $1.05 | $1.08 | $1.04 | $1.07 | +$0.03 | +2.88% | 10,064 | $1.07 | $1.04 $1.08 |
| Sep 11, 2026 | $1.08 | $1.09 | $1.04 | $1.04 | $-0.04 | -3.70% | 12,279 | $1.08 | $1.04 $1.09 |
| Sep 10, 2026 | $1.11 | $1.16 | $1.08 | $1.08 | $-0.03 | -2.70% | 10,971 | $1.10 | $1.08 $1.16 |
| Sep 9, 2026 | $1.18 | $1.20 | $1.08 | $1.11 | $-0.06 | -5.13% | 19,740 | $1.11 | $1.08 $1.20 |
| Sep 8, 2026 | $1.14 | $1.18 | $1.13 | $1.17 | +$0.02 | +1.74% | 5,633 | $1.15 | $1.13 $1.18 |
| Sep 4, 2026 | $1.12 | $1.17 | $1.12 | $1.15 | $-0.02 | -1.29% | 5,439 | $1.15 | $1.12 $1.17 |
| Sep 3, 2026 | $1.27 | $1.27 | $1.11 | $1.17 | +$0.04 | +3.10% | 35,263 | $1.17 | $1.11 $1.27 |
| Sep 2, 2026 | $1.16 | $1.24 | $1.10 | $1.13 | $-0.04 | -3.42% | 57,692 | $1.14 | $1.10 $1.24 |
| Sep 1, 2026 | $1.20 | $1.20 | $1.17 | $1.17 | $-0.06 | -4.88% | 7,404 | $1.18 | $1.17 $1.20 |
| Aug 31, 2026 | $1.18 | $1.24 | $1.15 | $1.23 | +$0.03 | +2.50% | 19,502 | $1.18 | $1.15 $1.24 |
| Aug 28, 2026 | $1.20 | $1.27 | $1.16 | $1.20 | $-0.02 | -1.64% | 26,586 | $1.19 | $1.16 $1.27 |
| Aug 27, 2026 | $1.26 | $1.27 | $1.17 | $1.22 | $-0.01 | -0.81% | 22,202 | $1.21 | $1.17 $1.27 |
| Aug 26, 2026 | $1.24 | $1.26 | $1.21 | $1.23 | $-0.01 | -0.81% | 7,549 | $1.24 | $1.21 $1.26 |
| Aug 25, 2026 | $1.22 | $1.29 | $1.21 | $1.24 | +$0.02 | +1.64% | 5,627 | $1.22 | $1.21 $1.29 |
| Aug 24, 2026 | $1.21 | $1.24 | $1.16 | $1.22 | $-0.03 | -2.40% | 23,360 | $1.22 | $1.16 $1.24 |