Chicago Atlantic BDC, Inc. LIEN
NASDAQ · United States · Finance
$9.50+0.05 (+0.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.50 | +0.53% | $9.47 | $9.60 | $9.40 | 41.06K |
| 2026-10-01 | $9.45 | -0.94% | $9.51 | $9.58 | $9.40 | 95.10K |
| 2026-09-30 | $9.54 | -0.73% | $9.61 | $9.65 | $9.51 | 85.70K |
| 2026-09-29 | $9.61 | +0.42% | $9.58 | $9.82 | $9.58 | 27.40K |
| 2026-09-28 | $9.57 | -4.68% | $9.93 | $9.94 | $9.55 | 112.90K |
| 2026-09-25 | $10.04 | -2.62% | $10.07 | $10.24 | $9.77 | 116.70K |
| 2026-09-24 | $10.31 | -0.39% | $10.39 | $10.44 | $10.28 | 121.10K |
| 2026-09-23 | $10.35 | +0.78% | $10.30 | $10.50 | $10.29 | 71.30K |
| 2026-09-22 | $10.27 | 0.00% | $10.25 | $10.41 | $10.25 | 90.30K |
| 2026-09-21 | $10.27 | +0.98% | $10.25 | $10.34 | $10.25 | 39.00K |
| 2026-09-18 | $10.17 | -0.49% | $10.31 | $10.31 | $10.15 | 52.90K |
| 2026-09-17 | $10.22 | 0.00% | $10.16 | $10.30 | $10.16 | 48.40K |
| 2026-09-16 | $10.22 | 0.00% | $10.20 | $10.29 | $10.16 | 32.00K |
| 2026-09-15 | $10.22 | +0.39% | $10.12 | $10.28 | $10.12 | 27.70K |
| 2026-09-14 | $10.18 | +0.39% | $10.11 | $10.29 | $10.11 | 22.80K |
| 2026-09-11 | $10.14 | -0.34% | $10.12 | $10.24 | $10.10 | 19.60K |
| 2026-09-10 | $10.18 | -0.25% | $10.20 | $10.25 | $10.10 | 26.60K |
| 2026-09-09 | $10.20 | -0.49% | $10.16 | $10.24 | $10.10 | 24.70K |
| 2026-09-08 | $10.25 | -0.68% | $10.32 | $10.32 | $10.19 | 75.60K |
| 2026-09-04 | $10.32 | -0.10% | $10.30 | $10.34 | $10.20 | 14.90K |
| 2026-09-03 | $10.33 | +0.78% | $10.29 | $10.36 | $10.22 | 36.30K |
| 2026-09-02 | $10.25 | -0.19% | $10.29 | $10.31 | $10.22 | 10.40K |
| 2026-09-01 | $10.27 | -0.68% | $10.33 | $10.39 | $10.20 | 11.00K |
| 2026-08-31 | $10.34 | +1.37% | $10.25 | $10.35 | $10.16 | 122.80K |
| 2026-08-28 | $10.20 | +0.59% | $10.19 | $10.26 | $10.12 | 37.80K |
| 2026-08-27 | $10.14 | -0.10% | $10.14 | $10.19 | $10.11 | 27.10K |
| 2026-08-26 | $10.15 | -0.39% | $10.18 | $10.19 | $10.15 | 16.70K |
| 2026-08-25 | $10.19 | +0.39% | $10.11 | $10.25 | $10.00 | 49.10K |
| 2026-08-24 | $10.15 | +1.40% | $10.07 | $10.19 | $10.05 | 80.40K |
| 2026-08-21 | $10.01 | +2.35% | $9.80 | $10.13 | $9.77 | 68.40K |
| 2026-08-20 | $9.78 | +2.95% | $9.73 | $9.89 | $9.61 | 132.40K |
| 2026-08-19 | $9.50 | -1.25% | $9.48 | $9.73 | $9.45 | 77.70K |
| 2026-08-18 | $9.62 | +1.48% | $9.48 | $9.67 | $9.40 | 63.70K |
| 2026-08-17 | $9.48 | -0.42% | $9.38 | $9.62 | $9.31 | 175.40K |
| 2026-08-14 | $9.52 | +0.85% | $9.51 | $9.63 | $9.31 | 25.80K |
| 2026-08-13 | $9.44 | -2.68% | $9.30 | $9.58 | $9.30 | 71.20K |
| 2026-08-12 | $9.70 | -0.82% | $9.78 | $9.78 | $9.64 | 25.50K |
| 2026-08-11 | $9.78 | +1.40% | $9.61 | $9.85 | $9.57 | 26.80K |
| 2026-08-10 | $9.65 | +1.53% | $9.46 | $9.81 | $9.46 | 73.00K |
| 2026-08-07 | $9.50 | +1.28% | $9.49 | $9.57 | $9.40 | 18.90K |
| 2026-08-06 | $9.38 | +0.32% | $9.39 | $9.61 | $9.36 | 54.40K |
| 2026-08-05 | $9.35 | +0.11% | $9.34 | $9.48 | $9.32 | 48.90K |
| 2026-08-04 | $9.34 | +0.21% | $9.34 | $9.46 | $9.32 | 38.50K |
| 2026-08-03 | $9.32 | +0.87% | $9.25 | $9.49 | $9.25 | 47.80K |
| 2026-07-31 | $9.24 | -1.07% | $9.34 | $9.35 | $9.22 | 79.20K |
| 2026-07-30 | $9.34 | -0.11% | $9.38 | $9.48 | $9.30 | 25.60K |
| 2026-07-29 | $9.35 | -0.53% | $9.40 | $9.48 | $9.30 | 85.50K |
| 2026-07-28 | $9.40 | +0.53% | $9.41 | $9.61 | $9.35 | 35.00K |
| 2026-07-27 | $9.35 | -0.53% | $9.38 | $9.69 | $9.34 | 42.10K |
| 2026-07-24 | $9.40 | -0.11% | $9.31 | $9.50 | $9.31 | 32.10K |
| 2026-07-23 | $9.41 | -1.26% | $9.53 | $9.54 | $9.40 | 61.40K |
| 2026-07-22 | $9.53 | -1.24% | $9.64 | $9.78 | $9.52 | 58.60K |
| 2026-07-21 | $9.65 | +0.73% | $9.52 | $9.87 | $9.52 | 25.10K |
| 2026-07-20 | $9.58 | -1.54% | $9.77 | $9.92 | $9.55 | 70.70K |
| 2026-07-17 | $9.73 | -1.22% | $9.85 | $9.96 | $9.65 | 48.20K |
| 2026-07-16 | $9.85 | -0.61% | $9.94 | $10.02 | $9.80 | 44.30K |
| 2026-07-15 | $9.91 | +0.30% | $9.84 | $10.02 | $9.84 | 45.60K |
| 2026-07-14 | $9.88 | -0.10% | $9.82 | $9.97 | $9.82 | 36.30K |
| 2026-07-13 | $9.89 | +0.76% | $9.87 | $10.04 | $9.78 | 27.80K |
| 2026-07-10 | $9.81 | -0.56% | $9.90 | $10.12 | $9.71 | 86.80K |
| 2026-07-09 | $9.87 | +2.28% | $9.66 | $10.00 | $9.66 | 124.80K |
| 2026-07-08 | $9.65 | -1.13% | $9.82 | $9.94 | $9.65 | 143.10K |
| 2026-07-07 | $9.76 | -0.61% | $9.86 | $10.00 | $9.72 | 44.80K |
| 2026-07-06 | $9.82 | -1.60% | $9.92 | $9.99 | $9.78 | 45.00K |
| 2026-07-02 | $9.98 | -0.40% | $10.08 | $10.08 | $9.89 | 41.40K |
| 2026-07-01 | $10.02 | +2.56% | $9.89 | $10.07 | $9.77 | 151.00K |
| 2026-06-30 | $9.77 | -1.11% | $9.95 | $9.95 | $9.71 | 91.90K |
| 2026-06-29 | $9.88 | -1.00% | $10.00 | $10.11 | $9.85 | 107.80K |
| 2026-06-26 | $9.98 | -4.04% | $10.08 | $10.34 | $9.93 | 60.10K |
| 2026-06-25 | $10.40 | -0.57% | $10.34 | $10.61 | $10.34 | 173.10K |
| 2026-06-24 | $10.46 | +0.77% | $10.35 | $10.58 | $10.31 | 94.80K |
| 2026-06-23 | $10.38 | +2.27% | $10.15 | $10.45 | $10.03 | 89.30K |
| 2026-06-22 | $10.15 | -0.88% | $10.31 | $10.55 | $10.04 | 146.60K |
| 2026-06-18 | $10.24 | +2.40% | $10.00 | $10.24 | $9.98 | 173.70K |
| 2026-06-17 | $10.00 | +0.10% | $10.00 | $10.00 | $9.96 | 124.00K |
| 2026-06-16 | $9.99 | +0.20% | $10.00 | $10.00 | $9.94 | 60.60K |
| 2026-06-15 | $9.97 | -0.30% | $10.00 | $10.00 | $9.93 | 75.40K |
| 2026-06-12 | $10.00 | +0.91% | $9.98 | $10.00 | $9.88 | 54.50K |
| 2026-06-11 | $9.91 | +0.20% | $9.89 | $9.98 | $9.88 | 21.60K |
| 2026-06-10 | $9.89 | -1.00% | $10.00 | $10.00 | $9.89 | 48.50K |
| 2026-06-09 | $9.99 | +1.83% | $9.81 | $10.00 | $9.81 | 75.30K |
| 2026-06-08 | $9.81 | +0.20% | $9.85 | $9.85 | $9.78 | 58.40K |
| 2026-06-05 | $9.79 | -0.71% | $9.90 | $9.90 | $9.76 | 38.00K |
| 2026-06-04 | $9.86 | +0.41% | $9.90 | $9.90 | $9.81 | 20.70K |
| 2026-06-03 | $9.82 | -0.30% | $9.82 | $9.90 | $9.77 | 61.80K |
| 2026-06-02 | $9.85 | -1.10% | $10.00 | $10.00 | $9.84 | 47.30K |
| 2026-06-01 | $9.96 | -0.40% | $10.00 | $10.00 | $9.91 | 90.50K |
| 2026-05-29 | $10.00 | +0.20% | $10.02 | $10.02 | $9.91 | 66.50K |
| 2026-05-28 | $9.98 | +0.10% | $9.92 | $10.00 | $9.91 | 52.60K |
| 2026-05-27 | $9.97 | 0.00% | $10.03 | $10.05 | $9.91 | 74.90K |