Chicago Atlantic BDC, Inc. LIEN
NASDAQ · Amerika Birleşik Devletleri · Finans
$9,50+0,05 (+%0,53)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |