Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
9.82
0.00 (0.00%)
May 22, 2026, 2:17 PM EDT - Market open
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9.85 | 9.87 | 9.71 | 9.82 | 9.82 | 0.10% | 21,032 |
| May 20, 2026 | 9.89 | 9.89 | 9.64 | 9.81 | 9.81 | 0.20% | 113,965 |
| May 19, 2026 | 10.05 | 10.23 | 9.79 | 9.79 | 9.79 | -2.00% | 134,487 |
| May 18, 2026 | 9.80 | 10.25 | 9.78 | 9.99 | 9.99 | 2.99% | 198,790 |
| May 15, 2026 | 9.70 | 9.93 | 9.70 | 9.70 | 9.70 | -1.32% | 80,664 |
| May 14, 2026 | 9.35 | 9.96 | 9.28 | 9.83 | 9.83 | 8.38% | 197,683 |
| May 13, 2026 | 9.01 | 9.30 | 9.01 | 9.07 | 9.07 | - | 20,380 |
| May 12, 2026 | 9.06 | 9.17 | 8.95 | 9.07 | 9.07 | 0.22% | 40,076 |
| May 11, 2026 | 9.01 | 9.19 | 8.92 | 9.05 | 9.05 | 0.44% | 45,391 |
| May 8, 2026 | 9.38 | 9.44 | 9.01 | 9.01 | 9.01 | -3.53% | 95,020 |
| May 7, 2026 | 9.45 | 9.46 | 9.31 | 9.34 | 9.34 | -0.21% | 24,761 |
| May 6, 2026 | 9.35 | 9.42 | 9.32 | 9.36 | 9.36 | -0.32% | 46,205 |
| May 5, 2026 | 9.34 | 9.40 | 9.31 | 9.39 | 9.39 | 0.64% | 51,971 |
| May 4, 2026 | 9.41 | 9.47 | 9.28 | 9.33 | 9.33 | 0.86% | 24,656 |
| May 1, 2026 | 9.42 | 9.46 | 9.21 | 9.25 | 9.25 | 0.22% | 23,120 |
| Apr 30, 2026 | 9.22 | 9.36 | 9.19 | 9.23 | 9.23 | 0.22% | 75,985 |
| Apr 29, 2026 | 9.31 | 9.44 | 9.19 | 9.21 | 9.21 | -2.02% | 37,701 |
| Apr 28, 2026 | 9.52 | 9.52 | 9.35 | 9.40 | 9.40 | 1.29% | 51,941 |
| Apr 27, 2026 | 9.41 | 9.47 | 9.19 | 9.28 | 9.28 | -1.38% | 72,893 |
| Apr 24, 2026 | 9.49 | 9.49 | 9.41 | 9.41 | 9.41 | -0.84% | 13,889 |
| Apr 23, 2026 | 9.60 | 9.60 | 9.37 | 9.49 | 9.49 | -0.11% | 45,401 |
| Apr 22, 2026 | 9.29 | 9.61 | 9.18 | 9.50 | 9.50 | 2.48% | 202,197 |
| Apr 21, 2026 | 9.45 | 9.53 | 9.26 | 9.27 | 9.27 | -2.22% | 48,783 |
| Apr 20, 2026 | 9.59 | 9.64 | 9.40 | 9.48 | 9.48 | -0.73% | 102,275 |
| Apr 17, 2026 | 9.69 | 9.69 | 9.48 | 9.55 | 9.55 | 1.60% | 50,382 |
| Apr 16, 2026 | 9.51 | 9.65 | 9.39 | 9.40 | 9.40 | -1.05% | 46,053 |
| Apr 15, 2026 | 9.49 | 9.63 | 9.46 | 9.50 | 9.50 | 0.64% | 154,262 |
| Apr 14, 2026 | 9.42 | 9.47 | 9.32 | 9.44 | 9.44 | 1.29% | 82,212 |
| Apr 13, 2026 | 9.34 | 9.35 | 9.26 | 9.32 | 9.32 | 0.98% | 116,959 |
| Apr 10, 2026 | 9.32 | 9.48 | 9.21 | 9.23 | 9.23 | -0.75% | 43,177 |
| Apr 9, 2026 | 9.30 | 9.43 | 9.30 | 9.30 | 9.30 | - | 32,690 |
| Apr 8, 2026 | 9.39 | 9.45 | 9.30 | 9.30 | 9.30 | - | 60,758 |
| Apr 7, 2026 | 9.55 | 9.55 | 9.26 | 9.30 | 9.30 | -1.69% | 28,633 |
| Apr 6, 2026 | 9.60 | 9.64 | 9.45 | 9.46 | 9.46 | -1.05% | 97,475 |
| Apr 2, 2026 | 9.40 | 9.59 | 9.35 | 9.56 | 9.56 | 1.70% | 97,500 |
| Apr 1, 2026 | 9.40 | 9.44 | 9.35 | 9.40 | 9.40 | 0.64% | 12,667 |
| Mar 31, 2026 | 9.42 | 9.49 | 9.30 | 9.34 | 9.34 | 0.32% | 50,201 |
| Mar 30, 2026 | 9.16 | 9.40 | 9.16 | 9.31 | 9.31 | -2.00% | 62,327 |
| Mar 27, 2026 | 9.61 | 9.84 | 9.50 | 9.50 | 9.16 | -1.25% | 91,251 |
| Mar 26, 2026 | 9.64 | 9.79 | 9.59 | 9.62 | 9.28 | -0.72% | 99,202 |
| Mar 25, 2026 | 9.72 | 9.87 | 9.59 | 9.69 | 9.34 | -0.31% | 85,695 |
| Mar 24, 2026 | 9.68 | 9.88 | 9.61 | 9.72 | 9.37 | 0.52% | 108,331 |
| Mar 23, 2026 | 9.80 | 9.99 | 9.65 | 9.67 | 9.32 | -0.41% | 134,976 |
| Mar 20, 2026 | 10.10 | 10.10 | 9.59 | 9.71 | 9.36 | -3.86% | 258,608 |
| Mar 19, 2026 | 9.94 | 10.20 | 9.88 | 10.10 | 9.74 | 2.02% | 68,664 |
| Mar 18, 2026 | 9.97 | 10.04 | 9.90 | 9.90 | 9.55 | -0.70% | 18,044 |
| Mar 17, 2026 | 10.00 | 10.10 | 9.94 | 9.97 | 9.61 | -0.30% | 16,956 |
| Mar 16, 2026 | 9.93 | 10.13 | 9.93 | 10.00 | 9.64 | 0.70% | 58,133 |
| Mar 13, 2026 | 9.95 | 9.99 | 9.90 | 9.93 | 9.57 | -0.10% | 24,163 |
| Mar 12, 2026 | 9.94 | 10.00 | 9.92 | 9.94 | 9.58 | -0.40% | 31,186 |