Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
9.37
+0.06 (0.70%)
Apr 8, 2026, 3:00 PM EDT - Market open
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 9.39 | 9.45 | 9.34 | 9.33 | - | 0.32% | 54,182 |
| Apr 7, 2026 | 9.55 | 9.55 | 9.26 | 9.30 | 9.30 | -1.69% | 28,492 |
| Apr 6, 2026 | 9.60 | 9.64 | 9.45 | 9.46 | 9.46 | -1.05% | 97,475 |
| Apr 2, 2026 | 9.40 | 9.59 | 9.35 | 9.56 | 9.56 | 1.70% | 97,499 |
| Apr 1, 2026 | 9.40 | 9.44 | 9.35 | 9.40 | 9.40 | 0.64% | 12,651 |
| Mar 31, 2026 | 9.42 | 9.49 | 9.30 | 9.34 | 9.34 | 0.32% | 50,201 |
| Mar 30, 2026 | 9.16 | 9.40 | 9.16 | 9.31 | 9.31 | -2.00% | 62,327 |
| Mar 27, 2026 | 9.61 | 9.84 | 9.50 | 9.50 | 9.16 | -1.25% | 91,251 |
| Mar 26, 2026 | 9.64 | 9.79 | 9.59 | 9.62 | 9.28 | -0.72% | 99,202 |
| Mar 25, 2026 | 9.72 | 9.87 | 9.59 | 9.69 | 9.34 | -0.31% | 85,695 |
| Mar 24, 2026 | 9.68 | 9.88 | 9.61 | 9.72 | 9.37 | 0.52% | 108,331 |
| Mar 23, 2026 | 9.80 | 9.99 | 9.65 | 9.67 | 9.32 | -0.41% | 134,976 |
| Mar 20, 2026 | 10.10 | 10.10 | 9.59 | 9.71 | 9.36 | -3.86% | 258,608 |
| Mar 19, 2026 | 9.94 | 10.20 | 9.88 | 10.10 | 9.74 | 2.02% | 68,664 |
| Mar 18, 2026 | 9.97 | 10.04 | 9.90 | 9.90 | 9.55 | -0.70% | 18,044 |
| Mar 17, 2026 | 10.00 | 10.10 | 9.94 | 9.97 | 9.61 | -0.30% | 16,956 |
| Mar 16, 2026 | 9.93 | 10.13 | 9.93 | 10.00 | 9.64 | 0.70% | 58,133 |
| Mar 13, 2026 | 9.95 | 9.99 | 9.90 | 9.93 | 9.57 | -0.10% | 24,163 |
| Mar 12, 2026 | 9.94 | 10.00 | 9.92 | 9.94 | 9.58 | -0.40% | 31,186 |
| Mar 11, 2026 | 9.99 | 10.13 | 9.82 | 9.98 | 9.62 | -0.20% | 56,018 |
| Mar 10, 2026 | 10.02 | 10.04 | 9.83 | 10.00 | 9.64 | 0.45% | 28,827 |
| Mar 9, 2026 | 9.97 | 10.06 | 9.86 | 9.96 | 9.60 | -0.85% | 43,590 |
| Mar 6, 2026 | 10.00 | 10.05 | 9.96 | 10.04 | 9.68 | 0.40% | 15,824 |
| Mar 5, 2026 | 10.00 | 10.14 | 9.95 | 10.00 | 9.64 | - | 27,364 |
| Mar 4, 2026 | 10.27 | 10.34 | 9.96 | 10.00 | 9.64 | -2.25% | 54,550 |
| Mar 3, 2026 | 9.94 | 10.35 | 9.94 | 10.23 | 9.86 | 2.61% | 56,545 |
| Mar 2, 2026 | 10.03 | 10.37 | 9.97 | 9.97 | 9.61 | -0.60% | 63,832 |
| Feb 27, 2026 | 10.27 | 10.28 | 9.93 | 10.03 | 9.67 | -2.34% | 41,512 |
| Feb 26, 2026 | 10.07 | 10.28 | 10.06 | 10.27 | 9.90 | 2.09% | 24,609 |
| Feb 25, 2026 | 10.02 | 10.11 | 9.96 | 10.06 | 9.70 | 0.40% | 31,988 |
| Feb 24, 2026 | 9.83 | 10.11 | 9.83 | 10.02 | 9.66 | 2.14% | 32,208 |
| Feb 23, 2026 | 9.96 | 10.14 | 9.76 | 9.81 | 9.46 | -1.51% | 98,418 |
| Feb 20, 2026 | 10.01 | 10.27 | 9.96 | 9.96 | 9.60 | -0.10% | 47,795 |
| Feb 19, 2026 | 10.10 | 10.23 | 9.96 | 9.97 | 9.61 | -1.77% | 65,719 |
| Feb 18, 2026 | 10.11 | 10.31 | 10.11 | 10.15 | 9.79 | - | 30,837 |
| Feb 17, 2026 | 10.23 | 10.33 | 10.15 | 10.15 | 9.79 | -0.98% | 32,919 |
| Feb 13, 2026 | 10.30 | 10.34 | 10.15 | 10.25 | 9.88 | 0.39% | 25,100 |
| Feb 12, 2026 | 10.28 | 10.35 | 10.19 | 10.21 | 9.84 | 0.39% | 42,989 |
| Feb 11, 2026 | 10.16 | 10.42 | 10.12 | 10.17 | 9.81 | -0.59% | 42,085 |
| Feb 10, 2026 | 10.22 | 10.40 | 10.11 | 10.23 | 9.86 | -0.58% | 66,136 |
| Feb 9, 2026 | 10.10 | 10.43 | 10.08 | 10.29 | 9.92 | 1.78% | 174,966 |
| Feb 6, 2026 | 10.29 | 10.40 | 10.04 | 10.11 | 9.75 | -0.98% | 93,334 |
| Feb 5, 2026 | 10.20 | 10.46 | 10.20 | 10.21 | 9.84 | 0.10% | 66,681 |
| Feb 4, 2026 | 10.21 | 10.41 | 10.20 | 10.20 | 9.83 | -0.49% | 25,018 |
| Feb 3, 2026 | 10.27 | 10.33 | 10.11 | 10.25 | 9.88 | -0.49% | 93,133 |
| Feb 2, 2026 | 10.42 | 10.51 | 10.27 | 10.30 | 9.93 | -1.81% | 77,050 |
| Jan 30, 2026 | 10.53 | 10.76 | 10.43 | 10.49 | 10.11 | -0.57% | 78,640 |
| Jan 29, 2026 | 10.64 | 10.75 | 10.51 | 10.55 | 10.17 | -1.49% | 56,428 |
| Jan 28, 2026 | 10.60 | 10.77 | 10.55 | 10.71 | 10.33 | 1.32% | 85,811 |
| Jan 27, 2026 | 10.66 | 10.71 | 10.52 | 10.57 | 10.19 | -0.19% | 27,739 |