Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
13.00
-0.09 (-0.69%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 12.97 | 13.00 | 12.97 | 13.00 | 13.00 | 0.31% | 2,324 |
| Oct 24, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.31% | 515 |
| Oct 23, 2024 | 12.96 | 13.00 | 12.96 | 13.00 | 13.00 | - | 1,107 |
| Oct 22, 2024 | 12.89 | 13.00 | 12.89 | 13.00 | 13.00 | 0.31% | 3,860 |
| Oct 21, 2024 | 13.12 | 13.25 | 12.96 | 12.96 | 12.96 | -1.82% | 5,957 |
| Oct 18, 2024 | 13.07 | 13.33 | 13.07 | 13.20 | 13.20 | 0.84% | 7,089 |
| Oct 17, 2024 | 13.09 | 13.14 | 13.01 | 13.09 | 13.09 | -0.80% | 4,888 |
| Oct 16, 2024 | 13.12 | 13.31 | 13.03 | 13.20 | 13.20 | -0.34% | 7,884 |
| Oct 15, 2024 | 13.32 | 13.32 | 12.98 | 13.24 | 13.24 | 0.08% | 9,005 |
| Oct 14, 2024 | 12.85 | 13.38 | 12.79 | 13.23 | 13.23 | 3.36% | 37,809 |
| Oct 11, 2024 | 12.90 | 12.97 | 12.80 | 12.80 | 12.80 | -0.70% | 32,594 |
| Oct 10, 2024 | 12.75 | 12.89 | 12.73 | 12.89 | 12.89 | 1.18% | 22,906 |
| Oct 9, 2024 | 12.48 | 12.87 | 12.48 | 12.74 | 12.74 | 1.35% | 35,153 |
| Oct 8, 2024 | 12.46 | 12.57 | 12.35 | 12.57 | 12.57 | 1.37% | 44,735 |
| Oct 7, 2024 | 12.00 | 12.55 | 12.00 | 12.40 | 12.40 | 4.20% | 50,977 |
| Oct 4, 2024 | 12.15 | 12.28 | 11.66 | 11.90 | 11.90 | 1.28% | 77,811 |
| Oct 3, 2024 | 11.09 | 12.50 | 11.02 | 11.75 | 11.75 | 6.33% | 42,695 |
| Oct 2, 2024 | 11.20 | 11.20 | 11.00 | 11.05 | 11.05 | 2.93% | 4,668 |
| Oct 1, 2024 | 10.54 | 10.80 | 10.54 | 10.74 | 10.74 | 0.89% | 4,931 |
| Sep 30, 2024 | 10.60 | 10.70 | 10.60 | 10.64 | 10.64 | -1.21% | 4,064 |
| Sep 27, 2024 | 10.77 | 10.77 | 10.55 | 10.77 | 10.77 | -0.13% | 6,695 |
| Sep 26, 2024 | 10.99 | 10.99 | 10.78 | 10.78 | 10.78 | 0.15% | 2,622 |
| Sep 25, 2024 | 10.79 | 10.82 | 10.77 | 10.77 | 10.77 | -0.79% | 7,922 |
| Sep 24, 2024 | 11.27 | 11.27 | 10.85 | 10.85 | 10.85 | -3.69% | 46,032 |
| Sep 23, 2024 | 11.35 | 11.47 | 11.27 | 11.27 | 11.27 | -1.40% | 3,662 |
| Sep 20, 2024 | 11.58 | 11.58 | 11.40 | 11.43 | 11.43 | -1.47% | 9,002 |
| Sep 19, 2024 | 11.71 | 11.72 | 11.34 | 11.60 | 11.60 | -1.19% | 7,704 |
| Sep 18, 2024 | 11.95 | 11.99 | 11.74 | 11.74 | 11.49 | -1.51% | 8,813 |
| Sep 17, 2024 | 11.72 | 11.93 | 11.72 | 11.92 | 11.67 | 2.14% | 12,224 |
| Sep 16, 2024 | 11.49 | 11.73 | 11.45 | 11.67 | 11.42 | 2.55% | 5,947 |
| Sep 13, 2024 | 11.38 | 11.48 | 11.38 | 11.38 | 11.14 | - | 1,109 |
| Sep 12, 2024 | 11.43 | 11.43 | 11.38 | 11.38 | 11.14 | - | 2,377 |
| Sep 11, 2024 | 11.47 | 11.49 | 11.38 | 11.38 | 11.14 | -0.70% | 1,510 |
| Sep 10, 2024 | 11.20 | 11.46 | 11.20 | 11.46 | 11.22 | 0.09% | 1,474 |
| Sep 9, 2024 | 11.37 | 11.45 | 11.11 | 11.45 | 11.21 | -0.09% | 5,306 |
| Sep 6, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.22 | - | 261 |
| Sep 5, 2024 | 11.46 | 11.47 | 11.46 | 11.46 | 11.22 | 0.53% | 764 |
| Sep 4, 2024 | 11.36 | 11.40 | 11.36 | 11.40 | 11.16 | 0.09% | 924 |
| Sep 3, 2024 | 11.44 | 11.44 | 11.39 | 11.39 | 11.15 | -0.61% | 1,127 |
| Aug 30, 2024 | 11.47 | 11.47 | 11.46 | 11.46 | 11.22 | -0.17% | 828 |
| Aug 29, 2024 | 11.41 | 11.48 | 11.41 | 11.48 | 11.24 | 0.53% | 640 |
| Aug 28, 2024 | 11.41 | 11.43 | 11.41 | 11.42 | 11.18 | -0.49% | 1,556 |
| Aug 27, 2024 | 11.47 | 11.49 | 11.40 | 11.48 | 11.23 | -0.64% | 5,512 |
| Aug 26, 2024 | 11.52 | 11.55 | 11.52 | 11.55 | 11.31 | 0.26% | 724 |
| Aug 23, 2024 | 11.45 | 11.52 | 11.43 | 11.52 | 11.28 | - | 5,783 |
| Aug 22, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.28 | 0.35% | 288 |
| Aug 21, 2024 | 11.49 | 11.52 | 11.48 | 11.48 | 11.24 | 0.02% | 1,232 |
| Aug 20, 2024 | 11.40 | 11.52 | 11.40 | 11.48 | 11.24 | 0.33% | 3,062 |
| Aug 19, 2024 | 11.43 | 11.45 | 11.43 | 11.44 | 11.20 | -0.78% | 3,840 |
| Aug 16, 2024 | 11.41 | 11.53 | 11.41 | 11.53 | 11.29 | - | 3,970 |
| Aug 15, 2024 | 11.56 | 11.56 | 11.43 | 11.53 | 11.29 | -1.45% | 3,039 |
| Aug 14, 2024 | 11.59 | 11.70 | 11.59 | 11.70 | 11.45 | -0.51% | 1,098 |
| Aug 13, 2024 | 11.58 | 11.76 | 11.58 | 11.76 | 11.51 | 1.47% | 2,431 |
| Aug 12, 2024 | 11.53 | 11.79 | 11.53 | 11.59 | 11.35 | -0.09% | 1,909 |
| Aug 9, 2024 | 11.80 | 11.80 | 11.40 | 11.60 | 11.36 | -2.52% | 7,670 |
| Aug 8, 2024 | 11.74 | 12.00 | 11.74 | 11.90 | 11.65 | - | 4,902 |
| Aug 7, 2024 | 12.00 | 12.00 | 11.75 | 11.90 | 11.65 | -0.58% | 4,551 |
| Aug 6, 2024 | 11.74 | 11.98 | 11.59 | 11.97 | 11.72 | 1.87% | 1,738 |
| Aug 5, 2024 | 11.75 | 11.75 | 11.41 | 11.75 | 11.50 | -1.51% | 8,817 |
| Aug 2, 2024 | 11.80 | 11.97 | 11.75 | 11.93 | 11.68 | 1.10% | 2,935 |
| Aug 1, 2024 | 11.88 | 11.88 | 11.76 | 11.80 | 11.55 | -1.56% | 3,143 |
| Jul 31, 2024 | 11.73 | 11.99 | 11.69 | 11.99 | 11.73 | 1.33% | 5,318 |
| Jul 30, 2024 | 11.68 | 11.84 | 11.68 | 11.83 | 11.58 | 1.55% | 3,438 |
| Jul 29, 2024 | 11.89 | 11.90 | 11.64 | 11.65 | 11.40 | -2.10% | 4,227 |
| Jul 26, 2024 | 11.33 | 12.00 | 11.33 | 11.90 | 11.65 | -0.83% | 5,503 |
| Jul 25, 2024 | 11.85 | 12.00 | 11.83 | 12.00 | 11.75 | 1.27% | 2,662 |
| Jul 24, 2024 | 11.66 | 11.85 | 11.66 | 11.85 | 11.60 | -1.25% | 1,525 |
| Jul 23, 2024 | 12.00 | 12.00 | 11.93 | 12.00 | 11.75 | - | 1,446 |
| Jul 22, 2024 | 11.71 | 12.10 | 11.70 | 12.00 | 11.75 | 0.25% | 3,193 |
| Jul 19, 2024 | 12.05 | 12.14 | 11.95 | 11.97 | 11.72 | 0.59% | 5,415 |
| Jul 18, 2024 | 11.99 | 11.99 | 11.50 | 11.90 | 11.65 | 0.17% | 3,963 |
| Jul 17, 2024 | 11.90 | 11.90 | 11.74 | 11.88 | 11.63 | 0.34% | 2,312 |
| Jul 16, 2024 | 11.84 | 11.84 | 11.73 | 11.84 | 11.59 | -0.42% | 1,076 |
| Jul 15, 2024 | 11.68 | 11.89 | 11.31 | 11.89 | 11.64 | 0.76% | 6,648 |
| Jul 12, 2024 | 11.84 | 11.97 | 11.71 | 11.80 | 11.55 | 1.07% | 2,294 |
| Jul 11, 2024 | 11.82 | 11.82 | 11.68 | 11.68 | 11.43 | -1.14% | 1,638 |
| Jul 10, 2024 | 11.60 | 11.91 | 11.56 | 11.81 | 11.56 | 1.55% | 2,344 |
| Jul 9, 2024 | 11.66 | 11.98 | 11.40 | 11.63 | 11.39 | 1.39% | 1,952 |
| Jul 8, 2024 | 11.48 | 11.60 | 11.41 | 11.47 | 11.23 | -0.69% | 3,541 |
| Jul 5, 2024 | 11.90 | 11.90 | 11.33 | 11.55 | 11.31 | -1.53% | 4,817 |
| Jul 3, 2024 | 11.30 | 12.09 | 11.30 | 11.73 | 11.48 | 4.08% | 4,959 |
| Jul 2, 2024 | 11.56 | 11.56 | 11.26 | 11.27 | 11.03 | -2.51% | 8,990 |
| Jul 1, 2024 | 11.71 | 11.81 | 11.50 | 11.56 | 11.32 | -2.20% | 7,462 |
| Jun 28, 2024 | 11.87 | 11.88 | 11.62 | 11.82 | 11.57 | 1.03% | 6,956 |
| Jun 27, 2024 | 11.87 | 11.88 | 11.69 | 11.70 | 11.45 | -1.10% | 4,314 |
| Jun 26, 2024 | 11.63 | 11.88 | 11.62 | 11.83 | 11.58 | 0.77% | 4,506 |
| Jun 25, 2024 | 11.97 | 11.97 | 11.61 | 11.74 | 11.49 | -2.09% | 21,367 |
| Jun 24, 2024 | 11.98 | 12.00 | 11.67 | 11.99 | 11.74 | -0.58% | 11,417 |
| Jun 21, 2024 | 12.01 | 12.43 | 11.90 | 12.06 | 11.81 | 3.97% | 7,267 |
| Jun 20, 2024 | 12.01 | 12.33 | 11.58 | 11.60 | 11.36 | -6.30% | 46,484 |
| Jun 18, 2024 | 11.80 | 12.45 | 11.60 | 12.38 | 11.86 | 5.81% | 68,521 |
| Jun 17, 2024 | 11.89 | 11.89 | 11.70 | 11.70 | 11.21 | -1.27% | 25,570 |
| Jun 14, 2024 | 11.62 | 11.85 | 11.62 | 11.85 | 11.36 | 1.28% | 24,090 |
| Jun 13, 2024 | 11.59 | 11.74 | 11.59 | 11.70 | 11.21 | - | 3,622 |
| Jun 12, 2024 | 11.73 | 11.74 | 11.66 | 11.70 | 11.21 | 0.56% | 5,909 |
| Jun 11, 2024 | 11.77 | 11.89 | 11.56 | 11.64 | 11.15 | -1.44% | 20,115 |
| Jun 10, 2024 | 11.54 | 11.86 | 11.42 | 11.81 | 11.31 | 3.10% | 16,677 |
| Jun 7, 2024 | 11.43 | 11.71 | 11.43 | 11.45 | 10.97 | 0.26% | 16,692 |
| Jun 6, 2024 | 11.28 | 11.44 | 11.28 | 11.42 | 10.94 | 0.18% | 2,570 |
| Jun 5, 2024 | 11.43 | 11.44 | 11.33 | 11.40 | 10.92 | 0.09% | 2,098 |