Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
10.77
-0.45 (-4.01%)
Dec 3, 2025, 4:00 PM EST - Market closed
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11.27 | 11.27 | 10.20 | 10.77 | 10.77 | -4.01% | 65,501 |
| Dec 2, 2025 | 11.13 | 11.22 | 11.01 | 11.22 | 11.22 | 1.26% | 37,244 |
| Dec 1, 2025 | 11.00 | 11.14 | 10.92 | 11.08 | 11.08 | 0.45% | 53,269 |
| Nov 28, 2025 | 10.93 | 11.03 | 10.87 | 11.03 | 11.03 | 1.19% | 50,372 |
| Nov 26, 2025 | 10.90 | 10.93 | 10.77 | 10.90 | 10.90 | - | 15,993 |
| Nov 25, 2025 | 10.89 | 10.93 | 10.70 | 10.90 | 10.90 | 0.65% | 19,036 |
| Nov 24, 2025 | 10.65 | 10.92 | 10.50 | 10.83 | 10.83 | 2.17% | 34,518 |
| Nov 21, 2025 | 10.62 | 10.66 | 10.54 | 10.60 | 10.60 | -0.38% | 21,844 |
| Nov 20, 2025 | 10.46 | 10.64 | 10.46 | 10.64 | 10.64 | 0.95% | 19,437 |
| Nov 19, 2025 | 10.45 | 10.63 | 10.00 | 10.54 | 10.54 | - | 76,683 |
| Nov 18, 2025 | 10.35 | 10.66 | 9.85 | 10.54 | 10.54 | 2.73% | 80,249 |
| Nov 17, 2025 | 10.33 | 10.33 | 10.16 | 10.26 | 10.26 | 0.69% | 29,732 |
| Nov 14, 2025 | 10.13 | 10.25 | 10.11 | 10.19 | 10.19 | -1.55% | 11,208 |
| Nov 13, 2025 | 10.18 | 10.36 | 10.18 | 10.35 | 10.35 | 3.09% | 10,983 |
| Nov 12, 2025 | 10.05 | 10.24 | 10.04 | 10.04 | 10.04 | -0.73% | 18,760 |
| Nov 11, 2025 | 10.15 | 10.15 | 10.00 | 10.11 | 10.11 | -0.16% | 8,596 |
| Nov 10, 2025 | 10.08 | 10.16 | 10.02 | 10.13 | 10.13 | 0.50% | 17,811 |
| Nov 7, 2025 | 10.25 | 10.25 | 9.95 | 10.08 | 10.08 | - | 42,450 |
| Nov 6, 2025 | 10.20 | 10.47 | 10.08 | 10.08 | 10.08 | -1.66% | 34,220 |
| Nov 5, 2025 | 10.35 | 10.35 | 10.20 | 10.25 | 10.25 | 0.20% | 4,473 |
| Nov 4, 2025 | 10.24 | 10.34 | 10.20 | 10.23 | 10.23 | 0.24% | 13,180 |
| Nov 3, 2025 | 10.31 | 10.31 | 10.14 | 10.21 | 10.21 | -0.10% | 21,814 |
| Oct 31, 2025 | 10.25 | 10.31 | 10.07 | 10.22 | 10.22 | -0.83% | 50,822 |
| Oct 30, 2025 | 10.23 | 10.34 | 10.16 | 10.30 | 10.30 | 1.98% | 35,100 |
| Oct 29, 2025 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -1.17% | 22,405 |
| Oct 28, 2025 | 10.25 | 10.43 | 10.10 | 10.22 | 10.22 | -1.16% | 28,713 |
| Oct 27, 2025 | 10.26 | 10.35 | 10.25 | 10.34 | 10.34 | 0.10% | 8,621 |
| Oct 24, 2025 | 10.35 | 10.45 | 10.33 | 10.33 | 10.33 | 0.39% | 4,965 |
| Oct 23, 2025 | 10.23 | 10.35 | 10.15 | 10.29 | 10.29 | 0.54% | 21,734 |
| Oct 22, 2025 | 10.25 | 10.28 | 10.18 | 10.24 | 10.24 | 0.84% | 14,069 |
| Oct 21, 2025 | 10.06 | 10.28 | 10.06 | 10.15 | 10.15 | 0.50% | 11,183 |
| Oct 20, 2025 | 10.03 | 10.12 | 9.99 | 10.10 | 10.10 | 0.70% | 23,639 |
| Oct 17, 2025 | 10.19 | 10.30 | 10.03 | 10.03 | 10.03 | -0.99% | 7,185 |
| Oct 16, 2025 | 10.40 | 10.45 | 10.08 | 10.13 | 10.13 | -2.03% | 40,718 |
| Oct 15, 2025 | 10.23 | 10.46 | 10.13 | 10.34 | 10.34 | 1.42% | 20,294 |
| Oct 14, 2025 | 10.04 | 10.38 | 10.02 | 10.20 | 10.20 | 0.74% | 31,950 |
| Oct 13, 2025 | 10.17 | 10.41 | 10.12 | 10.12 | 10.12 | -1.08% | 9,415 |
| Oct 10, 2025 | 10.21 | 10.57 | 10.16 | 10.23 | 10.23 | -1.45% | 62,926 |
| Oct 9, 2025 | 10.54 | 10.80 | 10.38 | 10.38 | 10.38 | -2.17% | 42,826 |
| Oct 8, 2025 | 10.51 | 10.70 | 10.51 | 10.61 | 10.61 | 0.09% | 21,669 |
| Oct 7, 2025 | 10.62 | 10.73 | 10.33 | 10.60 | 10.60 | 2.51% | 58,308 |
| Oct 6, 2025 | 10.46 | 10.55 | 10.33 | 10.34 | 10.34 | -1.52% | 45,547 |
| Oct 3, 2025 | 10.35 | 10.77 | 10.35 | 10.50 | 10.50 | 0.77% | 38,913 |
| Oct 2, 2025 | 10.68 | 10.74 | 10.02 | 10.42 | 10.42 | -2.34% | 196,247 |
| Oct 1, 2025 | 10.47 | 10.85 | 10.47 | 10.67 | 10.67 | 1.62% | 7,159 |
| Sep 30, 2025 | 10.91 | 10.91 | 10.47 | 10.50 | 10.50 | -4.37% | 36,319 |
| 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 | 10.67 | -0.68% | 70,595 |
| Sep 24, 2025 | 11.09 | 11.19 | 11.00 | 11.09 | 10.74 | -0.05% | 19,379 |