Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
10.49
+0.12 (1.16%)
Jan 12, 2026, 9:42 AM EST - Market open
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.41 | 10.50 | 10.17 | 10.37 | 10.37 | 0.19% | 59,388 |
| Jan 8, 2026 | 10.28 | 10.42 | 10.28 | 10.35 | 10.35 | - | 47,458 |
| Jan 7, 2026 | 10.50 | 10.51 | 10.26 | 10.35 | 10.35 | -1.33% | 51,602 |
| Jan 6, 2026 | 10.46 | 10.49 | 10.37 | 10.49 | 10.49 | 0.82% | 54,750 |
| Jan 5, 2026 | 10.44 | 10.49 | 10.30 | 10.41 | 10.41 | 0.53% | 75,604 |
| Jan 2, 2026 | 10.42 | 10.46 | 10.28 | 10.35 | 10.35 | 0.19% | 34,132 |
| Dec 31, 2025 | 10.48 | 10.48 | 10.21 | 10.33 | 10.33 | -1.62% | 50,471 |
| Dec 30, 2025 | 10.71 | 10.73 | 10.50 | 10.50 | 10.16 | -1.32% | 33,067 |
| Dec 29, 2025 | 10.54 | 10.74 | 10.50 | 10.64 | 10.30 | 0.28% | 78,871 |
| Dec 26, 2025 | 10.60 | 10.73 | 10.55 | 10.61 | 10.27 | 1.24% | 19,393 |
| Dec 24, 2025 | 10.37 | 10.60 | 10.37 | 10.48 | 10.14 | 0.38% | 47,447 |
| Dec 23, 2025 | 10.42 | 10.65 | 10.21 | 10.44 | 10.10 | -0.38% | 32,455 |
| Dec 22, 2025 | 10.32 | 10.71 | 10.27 | 10.48 | 10.14 | -1.32% | 68,878 |
| Dec 19, 2025 | 10.88 | 11.05 | 10.60 | 10.62 | 10.28 | -2.21% | 42,157 |
| Dec 18, 2025 | 10.84 | 11.20 | 10.77 | 10.86 | 10.51 | -0.64% | 20,607 |
| Dec 17, 2025 | 11.08 | 11.10 | 10.93 | 10.93 | 10.58 | -0.46% | 39,147 |
| Dec 16, 2025 | 10.93 | 11.11 | 10.91 | 10.98 | 10.62 | 0.37% | 30,767 |
| Dec 15, 2025 | 11.08 | 11.26 | 10.93 | 10.94 | 10.59 | 0.09% | 106,987 |
| Dec 12, 2025 | 10.78 | 11.10 | 10.71 | 10.93 | 10.58 | 2.53% | 112,717 |
| Dec 11, 2025 | 10.58 | 10.70 | 10.58 | 10.66 | 10.31 | 0.33% | 30,317 |
| Dec 10, 2025 | 10.73 | 10.73 | 10.62 | 10.63 | 10.28 | -0.14% | 21,496 |
| Dec 9, 2025 | 10.76 | 10.81 | 10.57 | 10.64 | 10.30 | -0.47% | 21,287 |
| Dec 8, 2025 | 10.77 | 10.77 | 10.62 | 10.69 | 10.34 | 0.09% | 22,956 |
| Dec 5, 2025 | 10.67 | 10.89 | 10.58 | 10.68 | 10.33 | 0.85% | 19,417 |
| Dec 4, 2025 | 10.88 | 10.88 | 10.50 | 10.59 | 10.25 | -1.67% | 24,133 |
| Dec 3, 2025 | 11.27 | 11.27 | 10.20 | 10.77 | 10.42 | -4.01% | 66,201 |
| Dec 2, 2025 | 11.13 | 11.22 | 11.01 | 11.22 | 10.86 | 1.26% | 37,244 |
| Dec 1, 2025 | 11.00 | 11.14 | 10.92 | 11.08 | 10.72 | 0.45% | 53,270 |
| Nov 28, 2025 | 10.93 | 11.03 | 10.87 | 11.03 | 10.67 | 1.19% | 50,377 |
| Nov 26, 2025 | 10.90 | 10.93 | 10.77 | 10.90 | 10.55 | - | 16,078 |
| Nov 25, 2025 | 10.89 | 10.93 | 10.70 | 10.90 | 10.55 | 0.65% | 19,036 |
| Nov 24, 2025 | 10.65 | 10.92 | 10.50 | 10.83 | 10.48 | 2.17% | 34,523 |
| Nov 21, 2025 | 10.62 | 10.66 | 10.54 | 10.60 | 10.26 | -0.38% | 21,845 |
| Nov 20, 2025 | 10.46 | 10.64 | 10.46 | 10.64 | 10.30 | 0.95% | 19,437 |
| Nov 19, 2025 | 10.45 | 10.63 | 10.00 | 10.54 | 10.20 | - | 76,683 |
| Nov 18, 2025 | 10.35 | 10.66 | 9.85 | 10.54 | 10.20 | 2.73% | 80,249 |
| Nov 17, 2025 | 10.33 | 10.33 | 10.16 | 10.26 | 9.93 | 0.69% | 29,732 |
| Nov 14, 2025 | 10.13 | 10.25 | 10.11 | 10.19 | 9.86 | -1.55% | 11,208 |
| Nov 13, 2025 | 10.18 | 10.36 | 10.18 | 10.35 | 10.01 | 3.09% | 10,983 |
| Nov 12, 2025 | 10.05 | 10.24 | 10.04 | 10.04 | 9.71 | -0.73% | 18,760 |
| Nov 11, 2025 | 10.15 | 10.15 | 10.00 | 10.11 | 9.79 | -0.16% | 8,596 |
| Nov 10, 2025 | 10.08 | 10.16 | 10.02 | 10.13 | 9.80 | 0.50% | 17,811 |
| Nov 7, 2025 | 10.25 | 10.25 | 9.95 | 10.08 | 9.75 | - | 42,450 |
| Nov 6, 2025 | 10.20 | 10.47 | 10.08 | 10.08 | 9.75 | -1.66% | 34,220 |
| Nov 5, 2025 | 10.35 | 10.35 | 10.20 | 10.25 | 9.92 | 0.20% | 4,473 |
| Nov 4, 2025 | 10.24 | 10.34 | 10.20 | 10.23 | 9.90 | 0.24% | 13,180 |
| Nov 3, 2025 | 10.31 | 10.31 | 10.14 | 10.21 | 9.87 | -0.10% | 21,814 |
| Oct 31, 2025 | 10.25 | 10.31 | 10.07 | 10.22 | 9.88 | -0.83% | 50,822 |
| Oct 30, 2025 | 10.23 | 10.34 | 10.16 | 10.30 | 9.97 | 1.98% | 35,100 |
| Oct 29, 2025 | 10.25 | 10.30 | 10.10 | 10.10 | 9.77 | -1.17% | 22,405 |