Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
11.05
-0.04 (-0.36%)
Jan 23, 2025, 4:00 PM EST - Market closed
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 20, 2024 | 12.17 | 12.88 | 12.17 | 12.35 | 12.35 | 0.98% | 1,708 |
| Dec 19, 2024 | 12.58 | 12.58 | 12.21 | 12.23 | 12.23 | -5.85% | 7,477 |
| Dec 18, 2024 | 13.03 | 13.24 | 12.77 | 12.99 | 12.64 | 1.48% | 18,820 |
| Dec 17, 2024 | 12.96 | 12.96 | 12.80 | 12.80 | 12.45 | -0.04% | 1,806 |
| Dec 16, 2024 | 12.86 | 12.99 | 12.80 | 12.81 | 12.46 | 0.18% | 2,894 |
| Dec 13, 2024 | 13.03 | 13.03 | 12.78 | 12.78 | 12.44 | 0.09% | 718 |
| Dec 12, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.43 | - | 1,355 |
| Dec 11, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.43 | -1.05% | 1,374 |
| Dec 10, 2024 | 12.98 | 13.06 | 12.91 | 12.91 | 12.56 | 0.58% | 4,602 |
| Dec 9, 2024 | 13.04 | 13.04 | 12.81 | 12.83 | 12.48 | 0.35% | 5,144 |
| Dec 6, 2024 | 13.05 | 13.05 | 12.70 | 12.79 | 12.44 | -1.53% | 22,567 |
| Dec 5, 2024 | 13.00 | 13.00 | 12.84 | 12.98 | 12.63 | 0.03% | 2,633 |
| Dec 4, 2024 | 12.90 | 12.98 | 12.81 | 12.98 | 12.63 | 1.17% | 915 |
| Dec 3, 2024 | 13.00 | 13.00 | 12.74 | 12.83 | 12.48 | -0.16% | 41,767 |
| Dec 2, 2024 | 12.80 | 12.90 | 12.76 | 12.85 | 12.50 | 0.39% | 5,447 |
| Nov 29, 2024 | 12.88 | 12.88 | 12.80 | 12.80 | 12.45 | 0.47% | 416 |
| Nov 27, 2024 | 12.90 | 12.92 | 12.74 | 12.74 | 12.40 | -1.09% | 1,178 |
| Nov 26, 2024 | 12.65 | 12.99 | 12.65 | 12.88 | 12.53 | 1.22% | 5,921 |
| Nov 25, 2024 | 12.92 | 12.95 | 12.73 | 12.73 | 12.38 | -1.13% | 5,722 |
| Nov 22, 2024 | 12.95 | 13.00 | 12.76 | 12.87 | 12.52 | -0.31% | 570 |
| Nov 21, 2024 | 12.94 | 13.00 | 12.83 | 12.91 | 12.56 | 0.62% | 5,389 |
| Nov 20, 2024 | 12.88 | 12.95 | 12.83 | 12.83 | 12.48 | -0.70% | 3,800 |
| Nov 19, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.57 | -0.92% | 504 |
| Nov 18, 2024 | 13.24 | 13.24 | 12.90 | 13.04 | 12.69 | - | 10,564 |
| Nov 15, 2024 | 12.83 | 13.05 | 12.83 | 13.04 | 12.69 | 3.41% | 6,892 |
| Nov 14, 2024 | 12.90 | 12.94 | 12.61 | 12.61 | 12.27 | -1.79% | 4,023 |
| Nov 13, 2024 | 12.79 | 12.85 | 12.63 | 12.84 | 12.49 | - | 5,281 |
| Nov 12, 2024 | 12.65 | 12.89 | 12.61 | 12.84 | 12.49 | 0.63% | 11,001 |
| Nov 11, 2024 | 12.74 | 12.89 | 12.71 | 12.76 | 12.42 | 0.08% | 8,868 |
| Nov 8, 2024 | 12.95 | 12.95 | 12.71 | 12.75 | 12.41 | -0.55% | 8,059 |
| Nov 7, 2024 | 12.83 | 12.83 | 12.82 | 12.82 | 12.47 | -0.54% | 1,105 |
| Nov 6, 2024 | 12.92 | 12.92 | 12.81 | 12.89 | 12.54 | -0.31% | 1,767 |
| Nov 5, 2024 | 12.81 | 12.97 | 12.81 | 12.93 | 12.58 | -0.36% | 2,895 |
| Nov 4, 2024 | 12.87 | 12.98 | 12.87 | 12.98 | 12.63 | -0.18% | 816 |
| Nov 1, 2024 | 13.00 | 13.14 | 12.85 | 13.00 | 12.65 | 1.13% | 7,292 |
| Oct 31, 2024 | 12.91 | 13.00 | 12.78 | 12.86 | 12.51 | -0.50% | 7,552 |
| Oct 30, 2024 | 12.88 | 13.00 | 12.88 | 12.92 | 12.57 | -0.19% | 4,677 |
| Oct 29, 2024 | 12.96 | 12.98 | 12.87 | 12.95 | 12.60 | -0.27% | 11,880 |
| Oct 28, 2024 | 12.99 | 13.00 | 12.98 | 12.98 | 12.63 | -0.15% | 1,385 |
| Oct 25, 2024 | 12.97 | 13.00 | 12.97 | 13.00 | 12.65 | 0.31% | 2,324 |
| Oct 24, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.61 | -0.31% | 515 |
| Oct 23, 2024 | 12.96 | 13.00 | 12.96 | 13.00 | 12.65 | - | 1,107 |
| Oct 22, 2024 | 12.89 | 13.00 | 12.89 | 13.00 | 12.65 | 0.31% | 3,860 |
| Oct 21, 2024 | 13.12 | 13.25 | 12.96 | 12.96 | 12.61 | -1.82% | 5,957 |
| Oct 18, 2024 | 13.07 | 13.33 | 13.07 | 13.20 | 12.84 | 0.84% | 7,089 |
| Oct 17, 2024 | 13.09 | 13.14 | 13.01 | 13.09 | 12.74 | -0.80% | 4,888 |
| Oct 16, 2024 | 13.12 | 13.31 | 13.03 | 13.20 | 12.84 | -0.34% | 7,884 |
| Oct 15, 2024 | 13.32 | 13.32 | 12.98 | 13.24 | 12.88 | 0.08% | 9,005 |
| Oct 14, 2024 | 12.85 | 13.38 | 12.79 | 13.23 | 12.87 | 3.36% | 37,809 |
| Oct 11, 2024 | 12.90 | 12.97 | 12.80 | 12.80 | 12.45 | -0.70% | 32,594 |
| Oct 10, 2024 | 12.75 | 12.89 | 12.73 | 12.89 | 12.54 | 1.18% | 22,906 |
| Oct 9, 2024 | 12.48 | 12.87 | 12.48 | 12.74 | 12.40 | 1.35% | 35,153 |
| Oct 8, 2024 | 12.46 | 12.57 | 12.35 | 12.57 | 12.23 | 1.37% | 44,735 |
| Oct 7, 2024 | 12.00 | 12.55 | 12.00 | 12.40 | 12.07 | 4.20% | 50,977 |
| Oct 4, 2024 | 12.15 | 12.28 | 11.66 | 11.90 | 11.58 | 1.28% | 77,811 |
| Oct 3, 2024 | 11.09 | 12.50 | 11.02 | 11.75 | 11.43 | 6.33% | 42,695 |
| Oct 2, 2024 | 11.20 | 11.20 | 11.00 | 11.05 | 10.75 | 2.93% | 4,668 |
| Oct 1, 2024 | 10.54 | 10.80 | 10.54 | 10.74 | 10.45 | 0.89% | 4,931 |
| Sep 30, 2024 | 10.60 | 10.70 | 10.60 | 10.64 | 10.35 | -1.21% | 4,064 |
| Sep 27, 2024 | 10.77 | 10.77 | 10.55 | 10.77 | 10.48 | -0.13% | 6,695 |
| Sep 26, 2024 | 10.99 | 10.99 | 10.78 | 10.78 | 10.49 | 0.15% | 2,622 |
| Sep 25, 2024 | 10.79 | 10.82 | 10.77 | 10.77 | 10.48 | -0.79% | 7,922 |
| Sep 24, 2024 | 11.27 | 11.27 | 10.85 | 10.85 | 10.56 | -3.69% | 46,032 |
| Sep 23, 2024 | 11.35 | 11.47 | 11.27 | 11.27 | 10.97 | -1.40% | 3,662 |
| Sep 20, 2024 | 11.58 | 11.58 | 11.40 | 11.43 | 11.12 | -1.47% | 9,002 |
| Sep 19, 2024 | 11.71 | 11.72 | 11.34 | 11.60 | 11.29 | -1.19% | 7,704 |
| Sep 18, 2024 | 11.95 | 11.99 | 11.74 | 11.74 | 11.18 | -1.51% | 8,813 |
| Sep 17, 2024 | 11.72 | 11.93 | 11.72 | 11.92 | 11.35 | 2.14% | 12,224 |
| Sep 16, 2024 | 11.49 | 11.73 | 11.45 | 11.67 | 11.12 | 2.55% | 5,947 |
| Sep 13, 2024 | 11.38 | 11.48 | 11.38 | 11.38 | 10.84 | - | 1,109 |
| Sep 12, 2024 | 11.43 | 11.43 | 11.38 | 11.38 | 10.84 | - | 2,377 |
| Sep 11, 2024 | 11.47 | 11.49 | 11.38 | 11.38 | 10.84 | -0.70% | 1,510 |
| Sep 10, 2024 | 11.20 | 11.46 | 11.20 | 11.46 | 10.92 | 0.09% | 1,474 |
| Sep 9, 2024 | 11.37 | 11.45 | 11.11 | 11.45 | 10.91 | -0.09% | 5,306 |
| Sep 6, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 10.92 | - | 261 |
| Sep 5, 2024 | 11.46 | 11.47 | 11.46 | 11.46 | 10.92 | 0.53% | 764 |
| Sep 4, 2024 | 11.36 | 11.40 | 11.36 | 11.40 | 10.86 | 0.09% | 924 |
| Sep 3, 2024 | 11.44 | 11.44 | 11.39 | 11.39 | 10.85 | -0.61% | 1,127 |
| Aug 30, 2024 | 11.47 | 11.47 | 11.46 | 11.46 | 10.92 | -0.17% | 828 |
| Aug 29, 2024 | 11.41 | 11.48 | 11.41 | 11.48 | 10.93 | 0.53% | 640 |