Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
10.50
-0.19 (-1.81%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.55 | 10.73 | 10.22 | 10.50 | 10.50 | -1.81% | 27,106 |
| Apr 16, 2025 | 10.52 | 10.75 | 10.35 | 10.69 | 10.69 | 2.19% | 6,470 |
| Apr 15, 2025 | 10.61 | 10.61 | 10.29 | 10.46 | 10.46 | -1.41% | 29,250 |
| Apr 14, 2025 | 10.66 | 10.75 | 10.60 | 10.61 | 10.61 | -0.93% | 5,807 |
| Apr 11, 2025 | 10.61 | 11.13 | 10.61 | 10.71 | 10.71 | -0.74% | 5,494 |
| Apr 10, 2025 | 10.84 | 10.86 | 10.45 | 10.79 | 10.79 | -0.19% | 6,111 |
| Apr 9, 2025 | 10.92 | 10.99 | 10.80 | 10.81 | 10.81 | -1.46% | 7,035 |
| Apr 8, 2025 | 10.80 | 11.15 | 10.74 | 10.97 | 10.97 | 3.00% | 5,140 |
| Apr 7, 2025 | 10.74 | 11.15 | 10.55 | 10.65 | 10.65 | -0.47% | 29,300 |
| Apr 4, 2025 | 10.78 | 11.05 | 10.60 | 10.70 | 10.70 | -3.21% | 47,839 |
| Apr 3, 2025 | 11.29 | 11.57 | 10.98 | 11.06 | 11.06 | 0.50% | 43,854 |
| Apr 2, 2025 | 11.11 | 11.15 | 10.90 | 11.00 | 11.00 | -0.97% | 16,559 |
| Apr 1, 2025 | 11.26 | 11.35 | 10.80 | 11.11 | 11.11 | -1.26% | 31,527 |
| Mar 31, 2025 | 11.16 | 11.50 | 11.15 | 11.25 | 11.25 | -1.64% | 17,819 |
| Mar 28, 2025 | 11.75 | 11.75 | 11.25 | 11.44 | 11.44 | -4.69% | 7,801 |
| Mar 27, 2025 | 11.75 | 12.14 | 11.36 | 12.00 | 11.65 | 1.35% | 14,344 |
| Mar 26, 2025 | 11.50 | 11.85 | 11.50 | 11.84 | 11.50 | 4.69% | 14,816 |
| Mar 25, 2025 | 11.35 | 11.84 | 11.31 | 11.31 | 10.98 | -0.44% | 7,535 |
| Mar 24, 2025 | 11.55 | 11.74 | 11.36 | 11.36 | 11.03 | -1.56% | 3,005 |
| Mar 21, 2025 | 11.51 | 11.84 | 11.36 | 11.54 | 11.21 | 1.58% | 4,348 |
| Mar 20, 2025 | 11.50 | 11.68 | 11.32 | 11.36 | 11.03 | -1.30% | 8,669 |
| Mar 19, 2025 | 11.41 | 11.80 | 11.28 | 11.51 | 11.18 | 0.35% | 23,825 |
| Mar 18, 2025 | 11.60 | 11.94 | 11.16 | 11.47 | 11.14 | -1.16% | 37,308 |
| Mar 17, 2025 | 12.01 | 12.03 | 11.22 | 11.61 | 11.27 | -3.36% | 38,966 |
| Mar 14, 2025 | 11.39 | 12.07 | 11.28 | 12.01 | 11.66 | 5.39% | 13,908 |
| Mar 13, 2025 | 11.60 | 11.60 | 11.31 | 11.40 | 11.07 | 0.22% | 1,854 |
| Mar 12, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.04 | - | 95 |
| Mar 11, 2025 | 11.45 | 11.70 | 11.30 | 11.37 | 11.04 | 0.18% | 7,933 |
| Mar 10, 2025 | 11.72 | 11.72 | 11.10 | 11.35 | 11.02 | -3.32% | 18,220 |
| Mar 7, 2025 | 11.63 | 12.11 | 11.62 | 11.74 | 11.40 | 0.77% | 4,685 |
| Mar 6, 2025 | 11.75 | 11.91 | 11.25 | 11.65 | 11.31 | -1.69% | 7,257 |
| Mar 5, 2025 | 11.98 | 12.13 | 11.77 | 11.85 | 11.51 | -1.25% | 4,181 |
| Mar 4, 2025 | 12.21 | 12.21 | 11.97 | 12.00 | 11.65 | -0.83% | 6,839 |
| Mar 3, 2025 | 12.12 | 12.25 | 12.10 | 12.10 | 11.75 | -0.82% | 5,120 |
| Feb 28, 2025 | 12.19 | 12.26 | 12.15 | 12.20 | 11.85 | -0.65% | 3,138 |
| Feb 27, 2025 | 12.18 | 12.33 | 12.18 | 12.28 | 11.93 | -0.49% | 8,033 |
| Feb 26, 2025 | 12.32 | 12.34 | 12.06 | 12.34 | 11.98 | -1.12% | 10,543 |
| Feb 25, 2025 | 12.45 | 12.48 | 12.32 | 12.48 | 12.12 | -0.58% | 1,715 |
| Feb 24, 2025 | 12.45 | 12.65 | 12.40 | 12.55 | 12.19 | 2.73% | 4,029 |
| Feb 21, 2025 | 12.38 | 12.46 | 12.02 | 12.22 | 11.87 | -0.41% | 4,375 |
| Feb 20, 2025 | 12.30 | 12.50 | 12.27 | 12.27 | 11.92 | - | 5,135 |
| Feb 19, 2025 | 12.14 | 12.65 | 12.13 | 12.27 | 11.92 | 1.74% | 10,371 |
| Feb 18, 2025 | 12.24 | 12.47 | 12.03 | 12.06 | 11.71 | -1.39% | 3,918 |
| Feb 14, 2025 | 12.05 | 12.23 | 12.02 | 12.23 | 11.88 | 1.24% | 2,888 |
| Feb 13, 2025 | 12.30 | 12.30 | 12.07 | 12.08 | 11.73 | 0.33% | 4,654 |
| Feb 12, 2025 | 11.70 | 12.04 | 11.70 | 12.04 | 11.69 | 3.53% | 20,093 |
| Feb 11, 2025 | 11.65 | 11.90 | 11.63 | 11.63 | 11.29 | - | 5,434 |
| Feb 10, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.29 | - | 434 |
| Feb 7, 2025 | 11.62 | 11.69 | 11.62 | 11.63 | 11.29 | 0.09% | 1,449 |
| Feb 6, 2025 | 11.63 | 11.71 | 11.62 | 11.62 | 11.29 | - | 2,401 |