Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
10.26
+0.05 (0.49%)
May 30, 2025, 4:00 PM - Market closed
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.31 | 10.55 | 10.09 | 10.14 | 10.14 | -0.69% | 23,842 |
| May 29, 2025 | 10.15 | 10.30 | 10.03 | 10.21 | 10.21 | 0.79% | 50,118 |
| May 28, 2025 | 10.29 | 10.55 | 10.12 | 10.13 | 10.13 | -1.07% | 36,559 |
| May 27, 2025 | 10.22 | 10.40 | 10.10 | 10.24 | 10.24 | 0.69% | 21,699 |
| May 23, 2025 | 10.62 | 10.62 | 10.10 | 10.17 | 10.17 | -1.74% | 44,831 |
| May 22, 2025 | 10.47 | 10.53 | 10.18 | 10.35 | 10.35 | -0.67% | 43,636 |
| May 21, 2025 | 10.38 | 10.45 | 10.21 | 10.42 | 10.42 | -0.95% | 24,119 |
| May 20, 2025 | 10.39 | 10.58 | 10.18 | 10.52 | 10.52 | 2.83% | 90,626 |
| May 19, 2025 | 10.42 | 10.51 | 9.95 | 10.23 | 10.23 | 1.19% | 86,538 |
| May 16, 2025 | 10.13 | 10.40 | 10.00 | 10.11 | 10.11 | 2.02% | 59,301 |
| May 15, 2025 | 9.90 | 10.20 | 9.87 | 9.91 | 9.91 | 1.85% | 135,169 |
| May 14, 2025 | 10.08 | 10.08 | 9.72 | 9.73 | 9.73 | -1.48% | 49,684 |
| May 13, 2025 | 9.99 | 10.07 | 9.86 | 9.88 | 9.88 | -1.04% | 63,750 |
| May 12, 2025 | 9.88 | 10.24 | 9.88 | 9.98 | 9.98 | 0.10% | 17,478 |
| May 9, 2025 | 10.06 | 10.22 | 9.90 | 9.97 | 9.97 | -1.24% | 18,918 |
| May 8, 2025 | 10.01 | 10.27 | 9.95 | 10.10 | 10.10 | 0.80% | 54,515 |
| May 7, 2025 | 10.23 | 10.30 | 10.01 | 10.02 | 10.02 | -2.77% | 15,523 |
| May 6, 2025 | 10.34 | 10.35 | 10.20 | 10.30 | 10.30 | -0.24% | 10,757 |
| May 5, 2025 | 10.50 | 10.50 | 10.20 | 10.33 | 10.33 | -0.72% | 4,487 |
| May 2, 2025 | 10.38 | 10.50 | 10.38 | 10.40 | 10.40 | -0.86% | 10,761 |
| May 1, 2025 | 10.84 | 10.87 | 10.38 | 10.49 | 10.49 | - | 47,381 |
| Apr 30, 2025 | 10.24 | 10.49 | 10.20 | 10.49 | 10.49 | 2.54% | 7,339 |
| Apr 29, 2025 | 10.65 | 10.83 | 10.22 | 10.23 | 10.23 | -4.12% | 20,816 |
| Apr 28, 2025 | 10.76 | 10.84 | 10.58 | 10.67 | 10.67 | 0.19% | 10,895 |
| Apr 25, 2025 | 10.45 | 10.78 | 10.45 | 10.65 | 10.65 | 0.57% | 14,584 |
| Apr 24, 2025 | 10.25 | 10.75 | 10.25 | 10.59 | 10.59 | 2.42% | 15,636 |
| Apr 23, 2025 | 10.31 | 10.35 | 10.25 | 10.34 | 10.34 | 0.58% | 15,482 |
| Apr 22, 2025 | 10.35 | 10.35 | 10.25 | 10.28 | 10.28 | 1.78% | 4,803 |
| Apr 21, 2025 | 10.45 | 10.45 | 9.71 | 10.10 | 10.10 | -3.76% | 21,918 |
| 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 |