-
5 DAY PERFORMANCE
-9.60% -
1 MONTH PERFORMANCE
+2.29% -
3 MONTH PERFORMANCE
-13.94% -
6 MONTH PERFORMANCE
+43.20% -
YEAR-TO-DATE PERFORMANCE
-9.60% -
1 YEAR PERFORMANCE
+21.77%
Lichen China Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.74 | 421,330 | |
| 11/13/2024 | $2.08 | $1.81 (-12.98%) | $2.12 | $1.81 | 467,745 | $47.98 M |
| 11/12/2024 | $2.29 | $2.09 (-8.73%) | $2.31 | $2.00 | 464,927 | $55.40 M |
| 11/11/2024 | $1.99 | $2.27 (14.07%) | $2.30 | $1.96 | 762,728 | $60.17 M |
| 11/08/2024 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.96 | 107,600 | $52.48 M |
| 11/07/2024 | $2.05 | $1.96 (-4.39%) | $2.05 | $1.95 | 108,805 | $51.95 M |
| 11/06/2024 | $2.08 | $2.02 (-2.88%) | $2.11 | $1.96 | 140,105 | $53.54 M |
| 11/05/2024 | $2.19 | $2.11 (-3.65%) | $2.22 | $2.03 | 260,300 | $55.93 M |
| 11/04/2024 | $2.16 | $2.12 (-1.85%) | $2.22 | $2.10 | 273,000 | $56.20 M |
| 11/01/2024 | $2.02 | $2.17 (7.43%) | $2.20 | $1.93 | 1.48 M | $57.52 M |
| 10/31/2024 | $2.00 | $2.01 (0.5%) | $2.18 | $1.96 | 1.80 M | $53.28 M |
| 10/30/2024 | $1.95 | $2.00 (2.56%) | $2.00 | $1.87 | 1.47 M | $53.01 M |
| 10/29/2024 | $1.92 | $1.93 (0.52%) | $2.02 | $1.79 | 2.00 M | $51.16 M |
| 10/28/2024 | $1.84 | $1.87 (1.63%) | $1.98 | $1.78 | 1.86 M | $49.57 M |
| 10/25/2024 | $1.76 | $1.84 (4.55%) | $1.85 | $1.71 | 469,400 | $48.77 M |
| 10/24/2024 | $1.89 | $1.82 (-3.7%) | $1.89 | $1.76 | 12,117 | $48.24 M |
| 10/23/2024 | $1.73 | $1.79 (3.47%) | $1.81 | $1.72 | 14,200 | $47.45 M |
| 10/22/2024 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.74 | 14,845 | $46.65 M |
| 10/21/2024 | $1.73 | $1.76 (1.73%) | $1.79 | $1.72 | 28,868 | $46.65 M |
| 10/18/2024 | $1.73 | $1.76 (1.73%) | $1.78 | $1.73 | 26,200 | $46.65 M |
| 10/17/2024 | $1.78 | $1.77 (-0.56%) | $1.78 | $1.73 | 18,749 | $46.92 M |
| 10/16/2024 | $1.79 | $1.79 (0%) | $1.81 | $1.77 | 15,948 | $47.45 M |
| 10/15/2024 | $1.84 | $1.80 (-2.17%) | $1.85 | $1.69 | 51,335 | $47.71 M |
| 10/14/2024 | $2.11 | $1.75 (-17.06%) | $2.11 | $1.49 | 3.48 M | $46.39 M |
| 10/11/2024 | $1.82 | $1.84 (1.1%) | $1.95 | $1.81 | 3,363 | $48.77 M |
| 10/10/2024 | $1.82 | $1.82 (0%) | $1.86 | $1.82 | 13,000 | $48.24 M |
| 10/09/2024 | $1.66 | $1.80 (8.43%) | $1.80 | $1.66 | 16,402 | $47.71 M |
| 10/08/2024 | $1.93 | $1.80 (-6.74%) | $1.94 | $1.80 | 42,800 | $47.71 M |
| 10/07/2024 | $1.90 | $1.93 (1.58%) | $1.97 | $1.86 | 6,128 | $51.16 M |
| 10/04/2024 | $1.86 | $1.93 (3.76%) | $1.95 | $1.86 | 32,435 | $51.16 M |
| 10/03/2024 | $1.78 | $1.91 (7.3%) | $1.93 | $1.78 | 29,300 | $50.63 M |
| 10/02/2024 | $1.85 | $1.89 (2.16%) | $1.94 | $1.75 | 10,400 | $50.10 M |
| 10/01/2024 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.80 | 8,516 | $48.77 M |
| 09/30/2024 | $1.81 | $1.81 (0%) | $1.85 | $1.80 | 4,529 | $47.98 M |
| 09/27/2024 | $1.77 | $1.76 (-0.56%) | $1.85 | $1.70 | 4,400 | $46.65 M |
| 09/26/2024 | $1.77 | $1.78 (0.56%) | $1.87 | $1.77 | 6,601 | $47.18 M |
| 09/25/2024 | $1.76 | $1.80 (2.27%) | $1.81 | $1.76 | 19,340 | $47.71 M |
| 09/24/2024 | $1.83 | $1.84 (0.55%) | $1.89 | $1.82 | 5,800 | $48.77 M |
| 09/23/2024 | $1.90 | $1.81 (-4.74%) | $1.90 | $1.79 | 8,540 | $47.98 M |
| 09/20/2024 | $1.86 | $1.85 (-0.54%) | $1.91 | $1.84 | 6,132 | $49.04 M |
| 09/19/2024 | $1.87 | $1.86 (-0.53%) | $1.98 | $1.84 | 176,800 | $49.30 M |
| 09/18/2024 | $1.91 | $1.87 (-2.09%) | $1.97 | $1.74 | 161,772 | $49.57 M |
| 09/17/2024 | $1.95 | $1.99 (2.05%) | $2.00 | $1.93 | 6,200 | $52.75 M |
| 09/16/2024 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.87 | 12,800 | $51.16 M |
| 09/13/2024 | $1.93 | $1.89 (-2.07%) | $1.94 | $1.86 | 16,639 | $50.10 M |
| 09/12/2024 | $1.84 | $1.88 (2.17%) | $1.91 | $1.84 | 26,984 | $49.83 M |
| 09/11/2024 | $1.83 | $1.83 (0%) | $1.94 | $1.83 | 17,800 | $48.51 M |
| 09/10/2024 | $1.93 | $1.88 (-2.59%) | $1.95 | $1.81 | 55,031 | $49.83 M |
| 09/09/2024 | $1.53 | $1.88 (22.88%) | $1.88 | $1.53 | 126,746 | $49.83 M |
| 09/06/2024 | $2.03 | $1.53 (-24.63%) | $2.03 | $1.32 | 546,400 | $40.56 M |
| 09/05/2024 | $1.92 | $1.92 (0%) | $1.98 | $1.92 | 2,100 | $50.89 M |
| 09/04/2024 | $1.96 | $1.98 (1.02%) | $2.00 | $1.96 | 5,631 | $52.48 M |
| 09/03/2024 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.89 | 7,438 | $51.16 M |
| 08/30/2024 | $2.10 | $1.96 (-6.67%) | $2.13 | $1.96 | 34,249 | $51.95 M |
| 08/29/2024 | $2.30 | $2.13 (-7.39%) | $2.30 | $2.03 | 139,101 | $56.46 M |
| 08/28/2024 | $2.24 | $2.21 (-1.34%) | $2.24 | $2.09 | 26,212 | $58.58 M |
| 08/27/2024 | $2.27 | $2.17 (-4.41%) | $2.30 | $2.10 | 43,587 | $57.52 M |
| 08/26/2024 | $1.96 | $2.26 (15.31%) | $2.28 | $1.96 | 85,595 | $59.91 M |
| 08/23/2024 | $2.00 | $2.03 (1.5%) | $2.03 | $1.91 | 35,311 | $53.81 M |
| 08/22/2024 | $1.97 | $2.00 (1.52%) | $2.03 | $1.90 | 724,616 | $53.01 M |
| 08/21/2024 | $1.91 | $2.00 (4.71%) | $2.00 | $1.88 | 83,715 | $53.01 M |
| 08/20/2024 | $2.01 | $1.98 (-1.49%) | $2.12 | $1.80 | 5.88 M | $52.48 M |
| 08/19/2024 | $2.10 | $2.16 (2.86%) | $2.18 | $2.10 | 12,700 | $57.26 M |
| 08/16/2024 | $2.06 | $2.10 (1.94%) | $2.13 | $1.99 | 5,542 | $55.67 M |
| 08/15/2024 | $2.10 | $2.11 (0.48%) | $2.17 | $2.04 | 23,600 | $55.93 M |
| 08/14/2024 | $2.03 | $2.08 (2.46%) | $2.08 | $1.97 | 5,709 | $55.14 M |