Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
10.99
+0.22 (2.04%)
At close: Sep 9, 2025, 4:00 PM
10.89
-0.10 (-0.91%)
After-hours: Sep 9, 2025, 4:41 PM EDT
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.66 | 10.99 | 10.66 | 10.99 | 10.99 | 2.04% | 26,500 |
| Sep 8, 2025 | 10.92 | 11.03 | 10.71 | 10.77 | 10.77 | - | 67,411 |
| Sep 5, 2025 | 10.85 | 10.93 | 10.74 | 10.77 | 10.77 | -0.87% | 13,811 |
| Sep 4, 2025 | 10.85 | 10.87 | 10.74 | 10.87 | 10.87 | 1.16% | 18,329 |
| Sep 3, 2025 | 10.98 | 10.98 | 10.67 | 10.74 | 10.74 | -2.27% | 49,278 |
| Sep 2, 2025 | 11.01 | 11.03 | 10.93 | 10.99 | 10.99 | -0.18% | 36,576 |
| Aug 29, 2025 | 10.85 | 11.03 | 10.82 | 11.01 | 11.01 | 1.01% | 96,476 |
| Aug 28, 2025 | 11.03 | 11.03 | 10.79 | 10.90 | 10.90 | -1.09% | 58,190 |
| Aug 27, 2025 | 10.91 | 11.04 | 10.82 | 11.02 | 11.02 | - | 22,700 |
| Aug 26, 2025 | 10.92 | 11.04 | 10.80 | 11.02 | 11.02 | 0.92% | 25,243 |
| Aug 25, 2025 | 10.98 | 10.98 | 10.77 | 10.92 | 10.92 | 0.46% | 20,211 |
| Aug 22, 2025 | 10.85 | 10.95 | 10.76 | 10.87 | 10.87 | 1.30% | 21,964 |
| Aug 21, 2025 | 10.92 | 10.98 | 10.73 | 10.73 | 10.73 | -1.29% | 4,665 |
| Aug 20, 2025 | 10.87 | 10.99 | 10.72 | 10.87 | 10.87 | - | 10,875 |
| Aug 19, 2025 | 10.87 | 10.98 | 10.83 | 10.87 | 10.87 | -0.91% | 20,429 |
| Aug 18, 2025 | 11.04 | 11.07 | 10.67 | 10.97 | 10.97 | -0.27% | 23,587 |
| Aug 15, 2025 | 10.44 | 11.00 | 10.33 | 11.00 | 11.00 | 5.36% | 78,113 |
| Aug 14, 2025 | 10.14 | 10.54 | 10.13 | 10.44 | 10.44 | 0.29% | 45,364 |
| Aug 13, 2025 | 10.26 | 10.47 | 10.22 | 10.41 | 10.41 | 1.26% | 40,663 |
| Aug 12, 2025 | 10.35 | 10.40 | 10.19 | 10.28 | 10.28 | -0.48% | 12,531 |
| Aug 11, 2025 | 10.13 | 10.41 | 10.12 | 10.33 | 10.33 | 0.58% | 22,754 |
| Aug 8, 2025 | 10.13 | 10.34 | 10.10 | 10.27 | 10.27 | 1.48% | 20,712 |
| Aug 7, 2025 | 10.16 | 10.18 | 10.11 | 10.12 | 10.12 | -0.49% | 5,630 |
| Aug 6, 2025 | 10.17 | 10.26 | 10.15 | 10.17 | 10.17 | -0.49% | 6,536 |
| Aug 5, 2025 | 10.15 | 10.38 | 10.15 | 10.22 | 10.22 | 0.69% | 43,642 |
| Aug 4, 2025 | 10.29 | 10.31 | 10.15 | 10.15 | 10.15 | -0.20% | 23,334 |
| Aug 1, 2025 | 10.10 | 10.30 | 10.10 | 10.17 | 10.17 | 0.20% | 7,150 |
| Jul 31, 2025 | 10.28 | 10.28 | 10.10 | 10.15 | 10.15 | -0.78% | 18,086 |
| Jul 30, 2025 | 10.40 | 10.40 | 10.11 | 10.23 | 10.23 | -0.10% | 25,825 |
| Jul 29, 2025 | 10.30 | 10.44 | 10.12 | 10.24 | 10.24 | -0.10% | 28,827 |
| Jul 28, 2025 | 10.30 | 10.45 | 10.23 | 10.25 | 10.25 | -0.29% | 37,987 |
| Jul 25, 2025 | 10.31 | 10.45 | 10.24 | 10.28 | 10.28 | -0.29% | 34,031 |
| Jul 24, 2025 | 10.40 | 10.40 | 10.30 | 10.31 | 10.31 | -0.87% | 21,542 |
| Jul 23, 2025 | 10.51 | 10.55 | 10.37 | 10.40 | 10.40 | -2.16% | 20,110 |
| Jul 22, 2025 | 10.51 | 10.63 | 10.30 | 10.63 | 10.63 | 2.11% | 39,799 |
| Jul 21, 2025 | 10.27 | 10.45 | 10.27 | 10.41 | 10.41 | 0.10% | 29,395 |
| Jul 18, 2025 | 10.35 | 10.48 | 10.29 | 10.40 | 10.40 | -0.57% | 23,981 |
| Jul 17, 2025 | 10.48 | 10.50 | 10.41 | 10.46 | 10.46 | -0.14% | 15,555 |
| Jul 16, 2025 | 10.37 | 10.50 | 10.37 | 10.48 | 10.48 | -0.85% | 23,223 |
| Jul 15, 2025 | 10.51 | 10.65 | 10.36 | 10.57 | 10.57 | 0.52% | 49,614 |
| Jul 14, 2025 | 10.75 | 10.86 | 10.50 | 10.51 | 10.51 | -1.89% | 15,888 |
| Jul 11, 2025 | 10.89 | 10.93 | 10.54 | 10.71 | 10.71 | -1.27% | 19,354 |
| Jul 10, 2025 | 10.58 | 10.89 | 10.58 | 10.85 | 10.85 | 2.94% | 17,204 |
| Jul 9, 2025 | 10.71 | 10.82 | 10.54 | 10.54 | 10.54 | -2.96% | 14,842 |
| Jul 8, 2025 | 10.56 | 10.89 | 10.31 | 10.86 | 10.86 | 1.13% | 41,877 |
| Jul 7, 2025 | 10.22 | 10.79 | 10.22 | 10.74 | 10.74 | 5.09% | 50,860 |
| Jul 3, 2025 | 10.12 | 10.33 | 10.11 | 10.22 | 10.22 | - | 15,276 |
| Jul 2, 2025 | 10.33 | 10.53 | 10.02 | 10.22 | 10.22 | -1.16% | 86,065 |
| Jul 1, 2025 | 10.44 | 10.58 | 10.27 | 10.34 | 10.34 | -0.10% | 39,359 |
| Jun 30, 2025 | 10.11 | 10.40 | 10.10 | 10.35 | 10.35 | 2.48% | 76,929 |