Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
9.97
0.00 (0.05%)
Feb 23, 2026, 10:03 AM EST - Market open
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.01 | 10.27 | 9.96 | 9.96 | 9.96 | -0.10% | 47,795 |
| Feb 19, 2026 | 10.10 | 10.23 | 9.96 | 9.97 | 9.97 | -1.77% | 65,719 |
| Feb 18, 2026 | 10.11 | 10.31 | 10.11 | 10.15 | 10.15 | - | 30,837 |
| Feb 17, 2026 | 10.23 | 10.33 | 10.15 | 10.15 | 10.15 | -0.98% | 32,918 |
| Feb 13, 2026 | 10.30 | 10.34 | 10.15 | 10.25 | 10.25 | 0.39% | 25,100 |
| Feb 12, 2026 | 10.28 | 10.35 | 10.19 | 10.21 | 10.21 | 0.39% | 42,989 |
| Feb 11, 2026 | 10.16 | 10.42 | 10.12 | 10.17 | 10.17 | -0.59% | 42,085 |
| Feb 10, 2026 | 10.22 | 10.40 | 10.11 | 10.23 | 10.23 | -0.58% | 66,135 |
| Feb 9, 2026 | 10.10 | 10.43 | 10.08 | 10.29 | 10.29 | 1.78% | 174,966 |
| Feb 6, 2026 | 10.29 | 10.40 | 10.04 | 10.11 | 10.11 | -0.98% | 93,334 |
| Feb 5, 2026 | 10.20 | 10.46 | 10.20 | 10.21 | 10.21 | 0.10% | 63,782 |
| Feb 4, 2026 | 10.21 | 10.41 | 10.20 | 10.20 | 10.20 | -0.49% | 24,918 |
| Feb 3, 2026 | 10.27 | 10.33 | 10.11 | 10.25 | 10.25 | -0.49% | 93,133 |
| Feb 2, 2026 | 10.42 | 10.51 | 10.27 | 10.30 | 10.30 | -1.81% | 76,620 |
| Jan 30, 2026 | 10.53 | 10.76 | 10.43 | 10.49 | 10.49 | -0.57% | 78,640 |
| Jan 29, 2026 | 10.64 | 10.75 | 10.51 | 10.55 | 10.55 | -1.49% | 56,428 |
| Jan 28, 2026 | 10.60 | 10.77 | 10.55 | 10.71 | 10.71 | 1.32% | 85,811 |
| Jan 27, 2026 | 10.66 | 10.71 | 10.52 | 10.57 | 10.57 | -0.19% | 27,739 |
| Jan 26, 2026 | 10.78 | 10.90 | 10.45 | 10.59 | 10.59 | -1.03% | 73,597 |
| Jan 23, 2026 | 10.61 | 10.74 | 10.44 | 10.70 | 10.70 | 1.90% | 123,770 |
| Jan 22, 2026 | 10.59 | 10.75 | 10.43 | 10.50 | 10.50 | - | 88,582 |
| Jan 21, 2026 | 10.56 | 10.86 | 9.58 | 10.50 | 10.50 | -1.41% | 770,899 |
| Jan 20, 2026 | 10.42 | 10.81 | 10.42 | 10.65 | 10.65 | 2.21% | 102,191 |
| Jan 16, 2026 | 10.80 | 10.95 | 10.41 | 10.42 | 10.42 | -4.49% | 77,302 |
| Jan 15, 2026 | 10.79 | 11.16 | 10.61 | 10.91 | 10.91 | 1.11% | 50,181 |
| Jan 14, 2026 | 10.45 | 10.85 | 10.43 | 10.79 | 10.79 | 3.06% | 42,304 |
| Jan 13, 2026 | 10.60 | 10.66 | 10.39 | 10.47 | 10.47 | -1.69% | 63,555 |
| Jan 12, 2026 | 10.44 | 10.65 | 10.39 | 10.65 | 10.65 | 2.70% | 82,319 |
| 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 |