5 DAY PERFORMANCE
+9.23%
1 MONTH PERFORMANCE
-51.03%
3 MONTH PERFORMANCE
-96.52%
6 MONTH PERFORMANCE
-96.45%
YEAR-TO-DATE PERFORMANCE
-60.02%
1 YEAR PERFORMANCE
-94.13%
Lichen China Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $0.07 | $0.07 (0%) | $0.08 | $0.07 | 31.92 M | $1.88 M |
| 02/19/2025 | $0.07 | $0.07 (4.41%) | $0.08 | $0.06 | 103.81 M | $1.88 M |
| 02/18/2025 | $0.06 | $0.07 (8.33%) | $0.07 | $0.06 | 33.90 M | $1.72 M |
| 02/14/2025 | $0.07 | $0.07 (-4.27%) | $0.07 | $0.06 | 11.16 M | $1.72 M |
| 02/13/2025 | $0.07 | $0.07 (-1.43%) | $0.07 | $0.07 | 18.92 M | $1.83 M |
| 02/12/2025 | $0.07 | $0.08 (4.11%) | $0.08 | $0.07 | 33.12 M | $2.01 M |
| 02/11/2025 | $0.08 | $0.08 (-1.28%) | $0.10 | $0.07 | 59.62 M | $2.04 M |
| 02/10/2025 | $0.08 | $0.08 (-2.44%) | $0.08 | $0.07 | 17.89 M | $2.01 M |
| 02/07/2025 | $0.07 | $0.08 (11.83%) | $0.08 | $0.07 | 11.04 M | $2.16 M |
| 02/06/2025 | $0.08 | $0.07 (-8.37%) | $0.08 | $0.07 | 8.34 M | $1.94 M |
| 02/05/2025 | $0.07 | $0.08 (12.68%) | $0.08 | $0.06 | 12.45 M | $2.12 M |
| 02/04/2025 | $0.07 | $0.07 (4.29%) | $0.07 | $0.07 | 3.54 M | $1.94 M |
| 02/03/2025 | $0.08 | $0.07 (-7.5%) | $0.08 | $0.07 | 12.01 M | $1.96 M |
| 01/31/2025 | $0.08 | $0.08 (-2.75%) | $0.08 | $0.08 | 6.91 M | $2.16 M |
| 01/30/2025 | $0.09 | $0.08 (-8.99%) | $0.09 | $0.08 | 11.06 M | $2.15 M |
| 01/29/2025 | $0.09 | $0.09 (1.01%) | $0.09 | $0.08 | 12.92 M | $2.38 M |
| 01/28/2025 | $0.14 | $0.09 (-36.05%) | $0.16 | $0.08 | 65.75 M | $2.41 M |
| 01/27/2025 | $0.15 | $0.14 (-6.76%) | $0.15 | $0.14 | 9.74 M | $3.66 M |
| 01/24/2025 | $0.14 | $0.15 (2.25%) | $0.15 | $0.13 | 10.24 M | $3.85 M |
| 01/23/2025 | $0.13 | $0.14 (0.82%) | $0.14 | $0.13 | 5.75 M | $3.58 M |
| 01/22/2025 | $0.15 | $0.14 (-3.52%) | $0.15 | $0.14 | 7.10 M | $3.71 M |
| 01/21/2025 | $0.15 | $0.15 (-3.01%) | $0.15 | $0.14 | 5.54 M | $3.84 M |
| 01/17/2025 | $0.15 | $0.15 (-0.92%) | $0.16 | $0.15 | 4.75 M | $3.99 M |
| 01/16/2025 | $0.15 | $0.15 (4.21%) | $0.17 | $0.15 | 7.76 M | $4.01 M |
| 01/15/2025 | $0.13 | $0.14 (7.89%) | $0.15 | $0.13 | 9.73 M | $3.80 M |
| 01/14/2025 | $0.14 | $0.14 (-2.1%) | $0.14 | $0.13 | 9.10 M | $3.71 M |
| 01/13/2025 | $0.15 | $0.15 (-4.55%) | $0.16 | $0.14 | 14.46 M | $3.90 M |
| 01/10/2025 | $0.16 | $0.16 (-2.81%) | $0.16 | $0.15 | 8.03 M | $4.12 M |
| 01/08/2025 | $0.17 | $0.16 (-8.41%) | $0.17 | $0.15 | 10.24 M | $4.24 M |
| 01/07/2025 | $0.18 | $0.18 (-3.69%) | $0.18 | $0.17 | 11.28 M | $4.71 M |
| 01/06/2025 | $0.20 | $0.18 (-9.5%) | $0.20 | $0.18 | 14.44 M | $4.80 M |
| 01/03/2025 | $0.18 | $0.19 (6.15%) | $0.19 | $0.18 | 19.59 M | $5.04 M |
| 01/02/2025 | $0.18 | $0.18 (3.37%) | $0.19 | $0.17 | 22.25 M | $4.88 M |
| 12/31/2024 | $0.19 | $0.18 (-5.38%) | $0.19 | $0.17 | 24.68 M | $4.71 M |
| 12/30/2024 | $0.17 | $0.19 (7.67%) | $0.19 | $0.17 | 41.88 M | $4.99 M |
| 12/27/2024 | $0.19 | $0.23 (21.52%) | $0.25 | $0.18 | 44.69 M | $6.15 M |
| 12/26/2024 | $0.28 | $0.19 (-34.1%) | $0.28 | $0.17 | 91.82 M | $4.93 M |
| 12/24/2024 | $0.16 | $0.21 (28.11%) | $0.21 | $0.15 | 45.62 M | $5.57 M |
| 12/23/2024 | $0.18 | $0.17 (-6.06%) | $0.18 | $0.16 | 2.63 M | $4.48 M |
| 12/20/2024 | $0.16 | $0.17 (6.12%) | $0.17 | $0.15 | 6.95 M | $4.50 M |
| 12/19/2024 | $0.17 | $0.16 (-3.25%) | $0.17 | $0.16 | 3.42 M | $4.33 M |
| 12/18/2024 | $0.17 | $0.18 (5.8%) | $0.18 | $0.16 | 7.27 M | $4.69 M |
| 12/17/2024 | $0.18 | $0.18 (-1.67%) | $0.19 | $0.15 | 20.40 M | $4.69 M |
| 12/16/2024 | $0.18 | $0.17 (-7.2%) | $0.18 | $0.16 | 18.35 M | $4.48 M |
| 12/13/2024 | $0.22 | $0.18 (-16.41%) | $0.22 | $0.18 | 36.50 M | $4.87 M |
| 12/12/2024 | $0.26 | $0.20 (-23.6%) | $0.42 | $0.19 | 81.11 M | $5.19 M |
| 12/11/2024 | $0.27 | $0.26 (-0.56%) | $0.29 | $0.25 | 6.28 M | $7.01 M |
| 12/10/2024 | $0.35 | $0.30 (-16.03%) | $0.37 | $0.29 | 11.80 M | $7.84 M |
| 12/09/2024 | $0.50 | $0.38 (-23.88%) | $0.52 | $0.35 | 30.69 M | $10.09 M |
| 12/06/2024 | $2.10 | $0.49 (-76.73%) | $2.13 | $0.19 | 186.02 M | $12.95 M |
| 12/05/2024 | $2.08 | $2.12 (1.92%) | $2.15 | $2.05 | 4.26 M | $56.20 M |
| 12/04/2024 | $2.00 | $2.11 (5.5%) | $2.12 | $1.98 | 7.32 M | $55.93 M |
| 12/03/2024 | $2.00 | $2.05 (2.5%) | $2.05 | $1.93 | 6.27 M | $54.34 M |
| 12/02/2024 | $1.93 | $1.97 (2.07%) | $1.98 | $1.90 | 5.41 M | $52.22 M |
| 11/29/2024 | $1.88 | $1.87 (-0.53%) | $1.99 | $1.85 | 1.96 M | $49.57 M |
| 11/27/2024 | $1.84 | $1.86 (1.09%) | $1.86 | $1.72 | 978,865 | $49.30 M |
| 11/26/2024 | $1.75 | $1.76 (0.57%) | $1.80 | $1.72 | 1.30 M | $46.65 M |
| 11/25/2024 | $2.04 | $1.84 (-9.8%) | $2.10 | $1.82 | 282,708 | $48.77 M |
| 11/22/2024 | $2.06 | $2.16 (4.85%) | $2.20 | $1.99 | 3.20 M | $57.26 M |
| 11/21/2024 | $1.91 | $2.04 (6.81%) | $2.06 | $1.90 | 2.82 M | $54.07 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.
