Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
11.32
-0.42 (-3.58%)
Mar 10, 2025, 1:18 PM EST - Market open
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 11.63 | 12.11 | 11.62 | 11.74 | 11.74 | 0.77% | 4,685 |
| Mar 6, 2025 | 11.75 | 11.91 | 11.25 | 11.65 | 11.65 | -1.69% | 7,257 |
| Mar 5, 2025 | 11.98 | 12.13 | 11.77 | 11.85 | 11.85 | -1.25% | 4,181 |
| Mar 4, 2025 | 12.21 | 12.21 | 11.97 | 12.00 | 12.00 | -0.83% | 6,839 |
| Mar 3, 2025 | 12.12 | 12.25 | 12.10 | 12.10 | 12.10 | -0.82% | 5,120 |
| Feb 28, 2025 | 12.19 | 12.26 | 12.15 | 12.20 | 12.20 | -0.65% | 3,138 |
| Feb 27, 2025 | 12.18 | 12.33 | 12.18 | 12.28 | 12.28 | -0.49% | 8,033 |
| Feb 26, 2025 | 12.32 | 12.34 | 12.06 | 12.34 | 12.34 | -1.12% | 10,543 |
| Feb 25, 2025 | 12.45 | 12.48 | 12.32 | 12.48 | 12.48 | -0.58% | 1,715 |
| Feb 24, 2025 | 12.45 | 12.65 | 12.40 | 12.55 | 12.55 | 2.73% | 4,029 |
| Feb 21, 2025 | 12.38 | 12.46 | 12.02 | 12.22 | 12.22 | -0.41% | 4,375 |
| Feb 20, 2025 | 12.30 | 12.50 | 12.27 | 12.27 | 12.27 | - | 5,135 |
| Feb 19, 2025 | 12.14 | 12.65 | 12.13 | 12.27 | 12.27 | 1.74% | 10,371 |
| Feb 18, 2025 | 12.24 | 12.47 | 12.03 | 12.06 | 12.06 | -1.39% | 3,918 |
| Feb 14, 2025 | 12.05 | 12.23 | 12.02 | 12.23 | 12.23 | 1.24% | 2,888 |
| Feb 13, 2025 | 12.30 | 12.30 | 12.07 | 12.08 | 12.08 | 0.33% | 4,654 |
| Feb 12, 2025 | 11.70 | 12.04 | 11.70 | 12.04 | 12.04 | 3.53% | 20,093 |
| Feb 11, 2025 | 11.65 | 11.90 | 11.63 | 11.63 | 11.63 | - | 5,434 |
| Feb 10, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 434 |
| Feb 7, 2025 | 11.62 | 11.69 | 11.62 | 11.63 | 11.63 | 0.09% | 1,449 |
| Feb 6, 2025 | 11.63 | 11.71 | 11.62 | 11.62 | 11.62 | - | 2,401 |
| Feb 5, 2025 | 11.60 | 11.68 | 11.60 | 11.62 | 11.62 | - | 1,790 |
| Feb 4, 2025 | 11.62 | 11.68 | 11.61 | 11.62 | 11.62 | -0.94% | 2,169 |
| Feb 3, 2025 | 11.59 | 11.73 | 11.45 | 11.73 | 11.73 | 3.08% | 3,006 |
| Jan 31, 2025 | 11.48 | 11.48 | 11.30 | 11.38 | 11.38 | -1.64% | 1,511 |
| Jan 30, 2025 | 11.45 | 11.57 | 11.45 | 11.57 | 11.57 | 1.76% | 4,045 |
| Jan 29, 2025 | 11.29 | 11.44 | 11.19 | 11.37 | 11.37 | 1.70% | 4,556 |
| Jan 28, 2025 | 11.19 | 11.27 | 11.12 | 11.18 | 11.18 | 1.54% | 4,425 |
| Jan 27, 2025 | 11.14 | 11.27 | 11.01 | 11.01 | 11.01 | 0.09% | 3,734 |
| Jan 24, 2025 | 11.33 | 11.33 | 10.97 | 11.00 | 11.00 | -0.45% | 13,556 |
| Jan 23, 2025 | 11.00 | 11.13 | 10.92 | 11.05 | 11.05 | 0.45% | 3,807 |
| Jan 22, 2025 | 10.91 | 11.17 | 10.91 | 11.00 | 11.00 | 0.55% | 2,424 |
| Jan 21, 2025 | 11.18 | 11.18 | 10.91 | 10.94 | 10.94 | -0.55% | 4,282 |
| Jan 17, 2025 | 11.01 | 11.51 | 10.70 | 11.00 | 11.00 | -0.72% | 8,436 |
| Jan 16, 2025 | 10.96 | 12.01 | 10.83 | 11.08 | 11.08 | 1.47% | 13,310 |
| Jan 15, 2025 | 11.12 | 11.25 | 10.90 | 10.92 | 10.92 | -1.71% | 21,704 |
| Jan 14, 2025 | 11.50 | 11.58 | 11.07 | 11.11 | 11.11 | -1.85% | 10,413 |
| Jan 13, 2025 | 11.59 | 11.63 | 11.22 | 11.32 | 11.32 | -0.10% | 2,837 |
| Jan 10, 2025 | 11.68 | 11.99 | 11.23 | 11.33 | 11.33 | -5.58% | 12,786 |
| Jan 8, 2025 | 12.14 | 12.24 | 11.70 | 12.00 | 12.00 | -1.40% | 9,901 |
| Jan 7, 2025 | 12.31 | 12.54 | 12.03 | 12.17 | 12.17 | -2.95% | 3,472 |
| Jan 6, 2025 | 12.13 | 12.54 | 12.05 | 12.54 | 12.54 | - | 7,354 |
| Jan 3, 2025 | 12.30 | 12.54 | 12.07 | 12.54 | 12.54 | -0.16% | 8,210 |
| Jan 2, 2025 | 12.20 | 12.56 | 11.88 | 12.56 | 12.56 | 3.08% | 8,076 |
| Dec 31, 2024 | 11.66 | 12.57 | 10.99 | 12.19 | 12.19 | 6.61% | 36,644 |
| Dec 30, 2024 | 12.17 | 12.49 | 11.06 | 11.43 | 11.43 | -5.30% | 22,099 |
| Dec 27, 2024 | 12.35 | 12.87 | 12.07 | 12.07 | 12.07 | -0.74% | 2,613 |
| Dec 26, 2024 | 12.50 | 12.50 | 12.07 | 12.16 | 12.16 | -1.42% | 4,195 |
| Dec 24, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.49% | 850 |
| Dec 23, 2024 | 12.26 | 12.49 | 12.00 | 12.28 | 12.28 | -0.61% | 9,408 |