Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
10.04
-0.06 (-0.54%)
May 9, 2025, 1:29 PM - Market open

Chicago Atlantic BDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202510.0610.2210.0010.00--0.94%6,441
May 8, 202510.0110.279.9510.1010.100.80%54,515
May 7, 202510.2310.3010.0110.0210.02-2.77%15,523
May 6, 202510.3410.3510.2010.3010.30-0.24%10,757
May 5, 202510.5010.5010.2010.3310.33-0.72%4,487
May 2, 202510.3810.5010.3810.4010.40-0.86%10,761
May 1, 202510.8410.8710.3810.4910.49-47,381
Apr 30, 202510.2410.4910.2010.4910.492.54%7,339
Apr 29, 202510.6510.8310.2210.2310.23-4.12%20,816
Apr 28, 202510.7610.8410.5810.6710.670.19%10,895
Apr 25, 202510.4510.7810.4510.6510.650.57%14,584
Apr 24, 202510.2510.7510.2510.5910.592.42%15,636
Apr 23, 202510.3110.3510.2510.3410.340.58%15,482
Apr 22, 202510.3510.3510.2510.2810.281.78%4,803
Apr 21, 202510.4510.459.7110.1010.10-3.76%21,918
Apr 17, 202510.5510.7310.2210.5010.50-1.81%27,106
Apr 16, 202510.5210.7510.3510.6910.692.19%6,470
Apr 15, 202510.6110.6110.2910.4610.46-1.41%29,250
Apr 14, 202510.6610.7510.6010.6110.61-0.93%5,807
Apr 11, 202510.6111.1310.6110.7110.71-0.74%5,494
Apr 10, 202510.8410.8610.4510.7910.79-0.19%6,111
Apr 9, 202510.9210.9910.8010.8110.81-1.46%7,035
Apr 8, 202510.8011.1510.7410.9710.973.00%5,140
Apr 7, 202510.7411.1510.5510.6510.65-0.47%29,300
Apr 4, 202510.7811.0510.6010.7010.70-3.21%47,839
Apr 3, 202511.2911.5710.9811.0611.060.50%43,854
Apr 2, 202511.1111.1510.9011.0011.00-0.97%16,559
Apr 1, 202511.2611.3510.8011.1111.11-1.26%31,527
Mar 31, 202511.1611.5011.1511.2511.25-1.64%17,819
Mar 28, 202511.7511.7511.2511.4411.44-4.69%7,801
Mar 27, 202511.7512.1411.3612.0011.651.35%14,344
Mar 26, 202511.5011.8511.5011.8411.504.69%14,816
Mar 25, 202511.3511.8411.3111.3110.98-0.44%7,535
Mar 24, 202511.5511.7411.3611.3611.03-1.56%3,005
Mar 21, 202511.5111.8411.3611.5411.211.58%4,348
Mar 20, 202511.5011.6811.3211.3611.03-1.30%8,669
Mar 19, 202511.4111.8011.2811.5111.180.35%23,825
Mar 18, 202511.6011.9411.1611.4711.14-1.16%37,308
Mar 17, 202512.0112.0311.2211.6111.27-3.36%38,966
Mar 14, 202511.3912.0711.2812.0111.665.39%13,908
Mar 13, 202511.6011.6011.3111.4011.070.22%1,854
Mar 12, 202511.3711.3711.3711.3711.04-95
Mar 11, 202511.4511.7011.3011.3711.040.18%7,933
Mar 10, 202511.7211.7211.1011.3511.02-3.32%18,220
Mar 7, 202511.6312.1111.6211.7411.400.77%4,685
Mar 6, 202511.7511.9111.2511.6511.31-1.69%7,257
Mar 5, 202511.9812.1311.7711.8511.51-1.25%4,181
Mar 4, 202512.2112.2111.9712.0011.65-0.83%6,839
Mar 3, 202512.1212.2512.1012.1011.75-0.82%5,120
Feb 28, 202512.1912.2612.1512.2011.85-0.65%3,138