Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
9.46
-0.07 (-0.73%)
Jul 23, 2026, 9:50 AM EDT - Market open
Chicago Atlantic BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 9.64 | 9.78 | 9.52 | 9.53 | 9.53 | -1.24% | 58,580 |
| Jul 21, 2026 | 9.52 | 9.87 | 9.52 | 9.65 | 9.65 | 0.73% | 24,554 |
| Jul 20, 2026 | 9.77 | 9.92 | 9.55 | 9.58 | 9.58 | -1.54% | 70,711 |
| Jul 17, 2026 | 9.85 | 9.96 | 9.65 | 9.73 | 9.73 | -1.22% | 48,219 |
| Jul 16, 2026 | 9.94 | 10.02 | 9.80 | 9.85 | 9.85 | -0.61% | 44,309 |
| Jul 15, 2026 | 9.84 | 10.02 | 9.84 | 9.91 | 9.91 | 0.30% | 45,634 |
| Jul 14, 2026 | 9.82 | 9.97 | 9.82 | 9.88 | 9.88 | -0.10% | 36,254 |
| Jul 13, 2026 | 9.87 | 10.04 | 9.78 | 9.89 | 9.89 | 0.76% | 27,829 |
| Jul 10, 2026 | 9.90 | 10.12 | 9.71 | 9.82 | 9.82 | -0.56% | 86,786 |
| Jul 9, 2026 | 9.66 | 10.00 | 9.66 | 9.87 | 9.87 | 2.28% | 124,804 |
| Jul 8, 2026 | 9.82 | 9.94 | 9.65 | 9.65 | 9.65 | -1.13% | 143,120 |
| Jul 7, 2026 | 9.86 | 10.00 | 9.72 | 9.76 | 9.76 | -0.61% | 44,772 |
| Jul 6, 2026 | 9.92 | 9.99 | 9.78 | 9.82 | 9.82 | -1.60% | 42,967 |
| Jul 2, 2026 | 10.08 | 10.08 | 9.89 | 9.98 | 9.98 | -0.40% | 41,355 |
| Jul 1, 2026 | 9.89 | 10.08 | 9.77 | 10.02 | 10.02 | 2.56% | 150,885 |
| Jun 30, 2026 | 9.95 | 9.95 | 9.71 | 9.77 | 9.77 | -1.11% | 91,392 |
| Jun 29, 2026 | 10.00 | 10.11 | 9.85 | 9.88 | 9.88 | -1.00% | 107,772 |
| Jun 26, 2026 | 10.08 | 10.34 | 9.93 | 9.98 | 9.98 | -0.80% | 60,102 |
| Jun 25, 2026 | 10.34 | 10.61 | 10.34 | 10.40 | 10.06 | -0.57% | 173,219 |
| Jun 24, 2026 | 10.35 | 10.58 | 10.31 | 10.46 | 10.12 | 0.77% | 94,836 |
| Jun 23, 2026 | 10.15 | 10.45 | 10.03 | 10.38 | 10.04 | 2.27% | 89,342 |
| Jun 22, 2026 | 10.31 | 10.55 | 10.04 | 10.15 | 9.82 | -0.88% | 146,561 |
| Jun 18, 2026 | 10.00 | 10.24 | 9.98 | 10.24 | 9.91 | 2.40% | 173,741 |
| Jun 17, 2026 | 10.00 | 10.00 | 9.96 | 10.00 | 9.67 | 0.10% | 124,041 |
| Jun 16, 2026 | 10.00 | 10.00 | 9.94 | 9.99 | 9.66 | 0.20% | 60,559 |
| Jun 15, 2026 | 10.00 | 10.00 | 9.93 | 9.97 | 9.64 | -0.30% | 75,499 |
| Jun 12, 2026 | 9.98 | 10.00 | 9.88 | 10.00 | 9.67 | 0.91% | 54,515 |
| Jun 11, 2026 | 9.89 | 9.98 | 9.88 | 9.91 | 9.59 | 0.20% | 21,577 |
| Jun 10, 2026 | 10.00 | 10.00 | 9.89 | 9.89 | 9.57 | -1.00% | 48,537 |
| Jun 9, 2026 | 9.81 | 10.00 | 9.81 | 9.99 | 9.66 | 1.83% | 75,327 |
| Jun 8, 2026 | 9.85 | 9.85 | 9.78 | 9.81 | 9.49 | 0.20% | 58,425 |
| Jun 5, 2026 | 9.90 | 9.90 | 9.76 | 9.79 | 9.47 | -0.71% | 37,950 |
| Jun 4, 2026 | 9.90 | 9.90 | 9.81 | 9.86 | 9.54 | 0.41% | 20,696 |
| Jun 3, 2026 | 9.82 | 9.90 | 9.77 | 9.82 | 9.50 | -0.30% | 61,835 |
| Jun 2, 2026 | 10.00 | 10.00 | 9.84 | 9.85 | 9.53 | -1.10% | 47,341 |
| Jun 1, 2026 | 10.00 | 10.00 | 9.91 | 9.96 | 9.63 | -0.40% | 90,493 |
| May 29, 2026 | 10.02 | 10.02 | 9.91 | 10.00 | 9.67 | 0.20% | 66,537 |
| May 28, 2026 | 9.92 | 10.00 | 9.92 | 9.98 | 9.65 | 0.10% | 52,649 |
| May 27, 2026 | 10.03 | 10.05 | 9.91 | 9.97 | 9.64 | - | 74,919 |
| May 26, 2026 | 10.06 | 10.17 | 9.96 | 9.97 | 9.64 | 0.81% | 131,471 |
| May 22, 2026 | 9.83 | 10.00 | 9.80 | 9.89 | 9.57 | 0.71% | 48,354 |
| May 21, 2026 | 9.85 | 9.87 | 9.71 | 9.82 | 9.50 | 0.10% | 21,032 |
| May 20, 2026 | 9.89 | 9.89 | 9.64 | 9.81 | 9.49 | 0.20% | 113,965 |
| May 19, 2026 | 10.05 | 10.23 | 9.79 | 9.79 | 9.47 | -2.00% | 134,487 |
| May 18, 2026 | 9.80 | 10.25 | 9.78 | 9.99 | 9.66 | 2.99% | 198,790 |
| May 15, 2026 | 9.70 | 9.93 | 9.70 | 9.70 | 9.38 | -1.32% | 80,664 |
| May 14, 2026 | 9.35 | 9.96 | 9.28 | 9.83 | 9.51 | 8.38% | 197,683 |
| May 13, 2026 | 9.01 | 9.30 | 9.01 | 9.07 | 8.77 | - | 20,380 |
| May 12, 2026 | 9.06 | 9.17 | 8.95 | 9.07 | 8.77 | 0.22% | 40,076 |
| May 11, 2026 | 9.01 | 9.19 | 8.92 | 9.05 | 8.75 | 0.44% | 45,391 |