5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
-92.13%
3 MONTH PERFORMANCE
-90.81%
6 MONTH PERFORMANCE
-87.86%
YEAR-TO-DATE PERFORMANCE
-91.41%
1 YEAR PERFORMANCE
-90.40%
Lichen China Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.16 | $0.17 (6.12%) | $0.17 | $0.15 | 6.85 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 |
| 11/20/2024 | $1.98 | $1.98 (0%) | $1.99 | $1.90 | 667,829 | $52.48 M |
| 11/19/2024 | $1.93 | $2.01 (4.15%) | $2.01 | $1.89 | 1.42 M | $53.28 M |
| 11/18/2024 | $1.87 | $1.90 (1.6%) | $1.95 | $1.83 | 2.93 M | $50.36 M |
| 11/15/2024 | $1.83 | $1.88 (2.73%) | $1.93 | $1.70 | 4.04 M | $49.83 M |
| 11/14/2024 | $1.81 | $1.80 (-0.55%) | $1.87 | $1.74 | 494,441 | $47.71 M |
| 11/13/2024 | $2.08 | $1.81 (-12.98%) | $2.12 | $1.81 | 468,244 | $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 |