Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
10.30
+0.03 (0.29%)
Sep 2, 2026, 2:30 PM EDT - Market open
Chicago Atlantic BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.29 | 10.31 | 10.24 | 10.31 | - | 0.39% | 5,816 |
| Sep 1, 2026 | 10.33 | 10.39 | 10.20 | 10.27 | 10.27 | -0.68% | 11,002 |
| Aug 31, 2026 | 10.25 | 10.35 | 10.17 | 10.34 | 10.34 | 1.37% | 122,772 |
| Aug 28, 2026 | 10.19 | 10.26 | 10.12 | 10.20 | 10.20 | 0.59% | 37,798 |
| Aug 27, 2026 | 10.14 | 10.19 | 10.11 | 10.14 | 10.14 | -0.10% | 27,126 |
| Aug 26, 2026 | 10.18 | 10.19 | 10.15 | 10.15 | 10.15 | -0.39% | 16,731 |
| Aug 25, 2026 | 10.11 | 10.25 | 10.00 | 10.19 | 10.19 | 0.39% | 49,173 |
| Aug 24, 2026 | 10.07 | 10.19 | 10.05 | 10.15 | 10.15 | 1.40% | 80,407 |
| Aug 21, 2026 | 9.80 | 10.13 | 9.77 | 10.01 | 10.01 | 2.35% | 68,392 |
| Aug 20, 2026 | 9.73 | 9.89 | 9.61 | 9.78 | 9.78 | 2.95% | 132,429 |
| Aug 19, 2026 | 9.48 | 9.73 | 9.45 | 9.50 | 9.50 | -1.25% | 77,679 |
| Aug 18, 2026 | 9.48 | 9.67 | 9.40 | 9.62 | 9.62 | 1.48% | 63,702 |
| Aug 17, 2026 | 9.38 | 9.62 | 9.31 | 9.48 | 9.48 | -0.42% | 175,371 |
| Aug 14, 2026 | 9.51 | 9.63 | 9.31 | 9.52 | 9.52 | 0.85% | 25,820 |
| Aug 13, 2026 | 9.30 | 9.58 | 9.30 | 9.44 | 9.44 | -2.68% | 71,194 |
| Aug 12, 2026 | 9.78 | 9.78 | 9.64 | 9.70 | 9.70 | -0.82% | 25,555 |
| 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 |