Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
10.86
-0.12 (-1.09%)
Sep 30, 2025, 9:45 AM EDT - Market open
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.54 | 11.15 | 10.54 | 10.98 | 10.98 | -0.77% | 93,487 |
| Sep 26, 2025 | 11.02 | 11.23 | 11.02 | 11.07 | 10.73 | 0.50% | 64,609 |
| Sep 25, 2025 | 10.92 | 11.18 | 10.90 | 11.01 | 10.68 | -0.68% | 70,595 |
| Sep 24, 2025 | 11.09 | 11.19 | 11.00 | 11.09 | 10.75 | -0.05% | 19,379 |
| Sep 23, 2025 | 11.05 | 11.17 | 10.91 | 11.09 | 10.76 | 0.36% | 52,775 |
| Sep 22, 2025 | 10.97 | 11.17 | 10.86 | 11.05 | 10.72 | 2.13% | 68,298 |
| Sep 19, 2025 | 11.13 | 11.44 | 10.82 | 10.82 | 10.50 | -2.72% | 288,341 |
| Sep 18, 2025 | 10.99 | 11.13 | 10.82 | 11.12 | 10.79 | 1.58% | 83,793 |
| Sep 17, 2025 | 11.03 | 11.04 | 10.90 | 10.95 | 10.62 | -0.45% | 69,671 |
| Sep 16, 2025 | 10.98 | 11.04 | 10.75 | 11.00 | 10.67 | 0.18% | 59,537 |
| Sep 15, 2025 | 10.97 | 11.04 | 10.60 | 10.98 | 10.65 | 3.88% | 45,470 |
| Sep 12, 2025 | 10.96 | 10.98 | 10.54 | 10.57 | 10.25 | -3.38% | 47,486 |
| Sep 11, 2025 | 10.65 | 11.00 | 10.65 | 10.94 | 10.61 | 3.40% | 35,143 |
| Sep 10, 2025 | 10.88 | 10.92 | 10.50 | 10.58 | 10.26 | -3.73% | 57,618 |
| Sep 9, 2025 | 10.66 | 10.99 | 10.66 | 10.99 | 10.66 | 2.04% | 26,503 |
| Sep 8, 2025 | 10.92 | 11.03 | 10.71 | 10.77 | 10.45 | - | 67,411 |
| Sep 5, 2025 | 10.85 | 10.93 | 10.74 | 10.77 | 10.45 | -0.87% | 13,811 |
| Sep 4, 2025 | 10.85 | 10.87 | 10.74 | 10.87 | 10.54 | 1.16% | 18,329 |
| Sep 3, 2025 | 10.98 | 10.98 | 10.67 | 10.74 | 10.42 | -2.27% | 49,278 |
| Sep 2, 2025 | 11.01 | 11.03 | 10.93 | 10.99 | 10.66 | -0.18% | 36,576 |
| Aug 29, 2025 | 10.85 | 11.03 | 10.82 | 11.01 | 10.68 | 1.01% | 96,476 |
| Aug 28, 2025 | 11.03 | 11.03 | 10.79 | 10.90 | 10.57 | -1.09% | 58,190 |
| Aug 27, 2025 | 10.91 | 11.04 | 10.82 | 11.02 | 10.69 | - | 22,700 |
| Aug 26, 2025 | 10.92 | 11.04 | 10.80 | 11.02 | 10.69 | 0.92% | 25,243 |
| Aug 25, 2025 | 10.98 | 10.98 | 10.77 | 10.92 | 10.59 | 0.46% | 20,211 |
| Aug 22, 2025 | 10.85 | 10.95 | 10.76 | 10.87 | 10.54 | 1.30% | 21,964 |
| Aug 21, 2025 | 10.92 | 10.98 | 10.73 | 10.73 | 10.41 | -1.29% | 4,665 |
| Aug 20, 2025 | 10.87 | 10.99 | 10.72 | 10.87 | 10.54 | - | 10,875 |
| Aug 19, 2025 | 10.87 | 10.98 | 10.83 | 10.87 | 10.54 | -0.91% | 20,429 |
| Aug 18, 2025 | 11.04 | 11.07 | 10.67 | 10.97 | 10.64 | -0.27% | 23,587 |
| Aug 15, 2025 | 10.44 | 11.00 | 10.33 | 11.00 | 10.67 | 5.36% | 78,113 |
| Aug 14, 2025 | 10.14 | 10.54 | 10.13 | 10.44 | 10.13 | 0.29% | 45,364 |
| Aug 13, 2025 | 10.26 | 10.47 | 10.22 | 10.41 | 10.10 | 1.26% | 40,663 |
| Aug 12, 2025 | 10.35 | 10.40 | 10.19 | 10.28 | 9.97 | -0.48% | 12,531 |
| Aug 11, 2025 | 10.13 | 10.41 | 10.12 | 10.33 | 10.02 | 0.58% | 22,754 |
| Aug 8, 2025 | 10.13 | 10.34 | 10.10 | 10.27 | 9.96 | 1.48% | 20,712 |
| Aug 7, 2025 | 10.16 | 10.18 | 10.11 | 10.12 | 9.82 | -0.49% | 5,630 |
| Aug 6, 2025 | 10.17 | 10.26 | 10.15 | 10.17 | 9.87 | -0.49% | 6,536 |
| Aug 5, 2025 | 10.15 | 10.38 | 10.15 | 10.22 | 9.91 | 0.69% | 43,642 |
| Aug 4, 2025 | 10.29 | 10.31 | 10.15 | 10.15 | 9.85 | -0.20% | 23,334 |
| Aug 1, 2025 | 10.10 | 10.30 | 10.10 | 10.17 | 9.87 | 0.20% | 7,150 |
| Jul 31, 2025 | 10.28 | 10.28 | 10.10 | 10.15 | 9.85 | -0.78% | 18,086 |
| Jul 30, 2025 | 10.40 | 10.40 | 10.11 | 10.23 | 9.92 | -0.10% | 25,825 |
| Jul 29, 2025 | 10.30 | 10.44 | 10.12 | 10.24 | 9.93 | -0.10% | 28,827 |
| Jul 28, 2025 | 10.30 | 10.45 | 10.23 | 10.25 | 9.94 | -0.29% | 37,987 |
| Jul 25, 2025 | 10.31 | 10.45 | 10.24 | 10.28 | 9.97 | -0.29% | 34,031 |
| Jul 24, 2025 | 10.40 | 10.40 | 10.30 | 10.31 | 10.00 | -0.87% | 21,542 |
| Jul 23, 2025 | 10.51 | 10.55 | 10.37 | 10.40 | 10.09 | -2.16% | 20,110 |
| Jul 22, 2025 | 10.51 | 10.63 | 10.30 | 10.63 | 10.31 | 2.11% | 39,799 |
| Jul 21, 2025 | 10.27 | 10.45 | 10.27 | 10.41 | 10.10 | 0.10% | 29,395 |