-
5 DAY PERFORMANCE
-6.74% -
1 MONTH PERFORMANCE
-4.26% -
3 MONTH PERFORMANCE
+7.14% -
6 MONTH PERFORMANCE
+68.22% -
YEAR-TO-DATE PERFORMANCE
-9.09% -
1 YEAR PERFORMANCE
+41.08%
Lichen China Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $1.66 | $1.80 (8.43%) | $1.80 | $1.66 | 16,401 | $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 |
| 08/13/2024 | $2.01 | $2.05 (1.99%) | $2.06 | $2.01 | 10,845 | $54.34 M |
| 08/12/2024 | $1.98 | $2.08 (5.05%) | $2.09 | $1.96 | 11,300 | $55.14 M |
| 08/09/2024 | $1.98 | $2.04 (3.03%) | $2.04 | $1.96 | 5,900 | $54.07 M |
| 08/08/2024 | $2.04 | $2.03 (-0.49%) | $2.05 | $2.00 | 6,537 | $53.81 M |
| 08/07/2024 | $1.92 | $2.01 (4.69%) | $2.08 | $1.92 | 12,625 | $53.28 M |
| 08/06/2024 | $1.90 | $2.02 (6.32%) | $2.08 | $1.89 | 17,500 | $53.54 M |
| 08/05/2024 | $1.95 | $1.96 (0.51%) | $1.96 | $1.63 | 64,033 | $51.95 M |
| 08/02/2024 | $2.16 | $2.05 (-5.09%) | $2.16 | $1.97 | 125,200 | $54.34 M |
| 08/01/2024 | $2.27 | $2.35 (3.52%) | $2.44 | $2.27 | 183,729 | $62.29 M |
| 07/31/2024 | $2.18 | $2.23 (2.29%) | $2.28 | $2.18 | 28,400 | $59.11 M |
| 07/30/2024 | $2.06 | $2.16 (4.85%) | $2.24 | $2.06 | 77,450 | $57.26 M |
| 07/29/2024 | $2.03 | $2.00 (-1.48%) | $2.06 | $1.98 | 11,716 | $53.01 M |
| 07/26/2024 | $2.02 | $2.02 (0%) | $2.06 | $1.98 | 6,500 | $53.54 M |
| 07/25/2024 | $2.02 | $2.02 (0%) | $2.06 | $1.97 | 21,246 | $53.54 M |
| 07/24/2024 | $2.03 | $2.05 (0.99%) | $2.08 | $2.02 | 110,700 | $54.34 M |
| 07/23/2024 | $1.98 | $2.01 (1.52%) | $2.15 | $1.93 | 328,405 | $53.28 M |
| 07/22/2024 | $2.00 | $1.97 (-1.5%) | $2.10 | $1.93 | 623,515 | $52.22 M |
| 07/19/2024 | $1.91 | $2.00 (4.71%) | $2.08 | $1.91 | 121,584 | $53.01 M |
| 07/18/2024 | $1.96 | $1.97 (0.51%) | $2.06 | $1.91 | 110,096 | $52.22 M |
| 07/17/2024 | $1.75 | $2.00 (14.29%) | $2.00 | $1.75 | 264,649 | $53.01 M |
| 07/16/2024 | $1.67 | $1.80 (7.78%) | $1.83 | $1.65 | 39,130 | $47.71 M |
| 07/15/2024 | $1.65 | $1.66 (0.61%) | $1.73 | $1.60 | 56,462 | $44.00 M |
| 07/12/2024 | $1.65 | $1.67 (1.21%) | $1.69 | $1.65 | 10,741 | $44.27 M |
| 07/11/2024 | $1.67 | $1.65 (-1.2%) | $1.74 | $1.61 | 60,087 | $43.74 M |
| 07/10/2024 | $1.74 | $1.68 (-3.45%) | $1.76 | $1.66 | 104,814 | $44.53 M |