Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
9.20
+0.10 (1.10%)
At close: Nov 4, 2026, 4:00 PM EST
9.20
0.00 (0.00%)
After-hours: Nov 4, 2026, 4:10 PM EST
Chicago Atlantic BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9.11 | 9.25 | 9.11 | 9.20 | 9.20 | 1.10% | 17,142 |
| Nov 3, 2026 | 9.15 | 9.15 | 9.07 | 9.10 | 9.10 | -0.11% | 14,124 |
| Nov 2, 2026 | 9.15 | 9.34 | 9.10 | 9.11 | 9.11 | -0.11% | 75,796 |
| Oct 30, 2026 | 9.27 | 9.27 | 9.09 | 9.12 | 9.12 | -0.33% | 20,035 |
| Oct 29, 2026 | 9.10 | 9.16 | 9.04 | 9.15 | 9.15 | 0.33% | 24,043 |
| Oct 28, 2026 | 9.10 | 9.13 | 9.04 | 9.12 | 9.12 | 0.22% | 21,287 |
| Oct 27, 2026 | 9.13 | 9.13 | 9.00 | 9.10 | 9.10 | -0.22% | 139,103 |
| Oct 26, 2026 | 9.10 | 9.14 | 9.00 | 9.12 | 9.12 | 0.33% | 34,916 |
| Oct 23, 2026 | 9.09 | 9.21 | 9.02 | 9.09 | 9.09 | - | 55,627 |
| Oct 22, 2026 | 9.06 | 9.18 | 9.02 | 9.09 | 9.09 | -0.11% | 41,228 |
| Oct 21, 2026 | 9.14 | 9.17 | 9.05 | 9.10 | 9.10 | - | 25,370 |
| Oct 20, 2026 | 9.02 | 9.18 | 9.02 | 9.10 | 9.10 | 0.55% | 18,668 |
| Oct 19, 2026 | 9.16 | 9.22 | 9.00 | 9.05 | 9.05 | -0.98% | 156,738 |
| Oct 16, 2026 | 9.15 | 9.23 | 9.10 | 9.14 | 9.14 | -0.11% | 23,254 |
| Oct 15, 2026 | 9.09 | 9.15 | 9.01 | 9.15 | 9.15 | 1.22% | 111,041 |
| Oct 14, 2026 | 9.12 | 9.12 | 9.01 | 9.04 | 9.04 | -0.88% | 51,650 |
| Oct 13, 2026 | 9.28 | 9.28 | 9.07 | 9.12 | 9.12 | -0.33% | 71,126 |
| Oct 12, 2026 | 9.27 | 9.34 | 9.09 | 9.15 | 9.15 | -1.29% | 85,282 |
| Oct 9, 2026 | 9.48 | 9.48 | 9.14 | 9.27 | 9.27 | -1.28% | 88,506 |
| Oct 8, 2026 | 9.12 | 9.45 | 9.12 | 9.39 | 9.39 | 3.19% | 103,077 |
| Oct 7, 2026 | 9.54 | 9.54 | 9.05 | 9.10 | 9.10 | -4.11% | 250,170 |
| Oct 6, 2026 | 9.60 | 9.64 | 9.46 | 9.49 | 9.49 | -0.84% | 31,710 |
| Oct 5, 2026 | 9.52 | 9.83 | 9.50 | 9.57 | 9.57 | 0.74% | 77,328 |
| Oct 2, 2026 | 9.47 | 9.60 | 9.40 | 9.50 | 9.50 | 0.53% | 41,162 |
| Oct 1, 2026 | 9.51 | 9.58 | 9.40 | 9.45 | 9.45 | -0.94% | 95,126 |
| Sep 30, 2026 | 9.61 | 9.66 | 9.51 | 9.54 | 9.54 | -0.73% | 85,679 |
| Sep 29, 2026 | 9.58 | 9.82 | 9.58 | 9.61 | 9.61 | 0.42% | 27,405 |
| Sep 28, 2026 | 9.93 | 9.94 | 9.55 | 9.57 | 9.57 | -4.68% | 112,869 |
| Sep 25, 2026 | 10.07 | 10.24 | 9.77 | 10.04 | 10.04 | 0.70% | 116,826 |
| Sep 24, 2026 | 10.39 | 10.44 | 10.28 | 10.31 | 9.97 | -0.39% | 121,223 |
| Sep 23, 2026 | 10.30 | 10.50 | 10.29 | 10.35 | 10.01 | 0.78% | 71,351 |
| Sep 22, 2026 | 10.25 | 10.41 | 10.25 | 10.27 | 9.93 | - | 90,422 |
| Sep 21, 2026 | 10.25 | 10.34 | 10.25 | 10.27 | 9.93 | 0.98% | 39,035 |
| Sep 18, 2026 | 10.31 | 10.31 | 10.15 | 10.17 | 9.83 | -0.49% | 52,867 |
| Sep 17, 2026 | 10.16 | 10.30 | 10.16 | 10.22 | 9.88 | - | 48,449 |
| Sep 16, 2026 | 10.20 | 10.29 | 10.16 | 10.22 | 9.88 | - | 32,030 |
| Sep 15, 2026 | 10.12 | 10.28 | 10.12 | 10.22 | 9.88 | 0.39% | 27,904 |
| Sep 14, 2026 | 10.11 | 10.29 | 10.11 | 10.18 | 9.84 | 0.39% | 22,787 |
| Sep 11, 2026 | 10.12 | 10.24 | 10.10 | 10.14 | 9.81 | -0.34% | 19,555 |
| Sep 10, 2026 | 10.20 | 10.25 | 10.10 | 10.18 | 9.84 | -0.25% | 26,553 |
| Sep 9, 2026 | 10.16 | 10.24 | 10.10 | 10.20 | 9.86 | -0.49% | 24,704 |
| Sep 8, 2026 | 10.32 | 10.32 | 10.20 | 10.25 | 9.91 | -0.68% | 75,580 |
| Sep 4, 2026 | 10.30 | 10.34 | 10.20 | 10.32 | 9.98 | -0.10% | 14,860 |
| Sep 3, 2026 | 10.29 | 10.36 | 10.22 | 10.33 | 9.99 | 0.78% | 36,577 |
| Sep 2, 2026 | 10.29 | 10.31 | 10.22 | 10.25 | 9.91 | -0.19% | 10,396 |
| Sep 1, 2026 | 10.33 | 10.39 | 10.20 | 10.27 | 9.93 | -0.68% | 11,022 |
| Aug 31, 2026 | 10.25 | 10.35 | 10.17 | 10.34 | 10.00 | 1.37% | 122,773 |
| Aug 28, 2026 | 10.19 | 10.26 | 10.12 | 10.20 | 9.86 | 0.59% | 37,798 |
| Aug 27, 2026 | 10.14 | 10.19 | 10.11 | 10.14 | 9.81 | -0.10% | 27,126 |
| Aug 26, 2026 | 10.18 | 10.19 | 10.15 | 10.15 | 9.82 | -0.39% | 16,731 |