Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
9.70
-0.08 (-0.82%)
At close: Aug 12, 2026, 4:00 PM EDT
9.45
-0.25 (-2.58%)
Pre-market: Aug 13, 2026, 8:50 AM EDT
Chicago Atlantic BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 9.78 | 9.78 | 9.64 | 9.70 | 9.70 | -0.82% | 25,499 |
| Aug 11, 2026 | 9.61 | 9.85 | 9.58 | 9.78 | 9.78 | 1.40% | 26,843 |
| Aug 10, 2026 | 9.46 | 9.81 | 9.46 | 9.65 | 9.65 | 1.53% | 73,029 |
| Aug 7, 2026 | 9.49 | 9.57 | 9.40 | 9.50 | 9.50 | 1.28% | 18,932 |
| Aug 6, 2026 | 9.39 | 9.61 | 9.36 | 9.38 | 9.38 | 0.32% | 54,405 |
| Aug 5, 2026 | 9.34 | 9.48 | 9.32 | 9.35 | 9.35 | 0.11% | 48,904 |
| Aug 4, 2026 | 9.34 | 9.46 | 9.32 | 9.34 | 9.34 | 0.21% | 38,547 |
| Aug 3, 2026 | 9.25 | 9.50 | 9.25 | 9.32 | 9.32 | 0.87% | 47,784 |
| Jul 31, 2026 | 9.34 | 9.35 | 9.22 | 9.24 | 9.24 | -1.07% | 79,250 |
| Jul 30, 2026 | 9.38 | 9.49 | 9.30 | 9.34 | 9.34 | -0.11% | 25,594 |
| Jul 29, 2026 | 9.40 | 9.48 | 9.30 | 9.35 | 9.35 | -0.53% | 85,469 |
| Jul 28, 2026 | 9.41 | 9.61 | 9.35 | 9.40 | 9.40 | 0.53% | 35,008 |
| Jul 27, 2026 | 9.38 | 9.69 | 9.34 | 9.35 | 9.35 | -0.53% | 42,194 |
| Jul 24, 2026 | 9.31 | 9.50 | 9.31 | 9.40 | 9.40 | -0.11% | 32,147 |
| Jul 23, 2026 | 9.53 | 9.54 | 9.40 | 9.41 | 9.41 | -1.26% | 61,432 |
| Jul 22, 2026 | 9.64 | 9.78 | 9.52 | 9.53 | 9.53 | -1.24% | 58,581 |
| Jul 21, 2026 | 9.52 | 9.87 | 9.52 | 9.65 | 9.65 | 0.73% | 25,125 |
| 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% | 44,342 |
| 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% | 36,312 |
| Jul 13, 2026 | 9.87 | 10.04 | 9.78 | 9.89 | 9.89 | 0.76% | 27,830 |
| Jul 10, 2026 | 9.90 | 10.12 | 9.71 | 9.82 | 9.82 | -0.56% | 86,794 |
| Jul 9, 2026 | 9.66 | 10.00 | 9.66 | 9.87 | 9.87 | 2.28% | 124,838 |
| Jul 8, 2026 | 9.82 | 9.94 | 9.65 | 9.65 | 9.65 | -1.13% | 143,121 |
| 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% | 44,972 |
| 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% | 150,985 |
| Jun 30, 2026 | 9.95 | 9.95 | 9.71 | 9.77 | 9.77 | -1.11% | 91,929 |
| 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 |