Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
10.29
-0.65 (-5.94%)
At close: Jun 27, 2025, 4:00 PM
10.10
-0.19 (-1.85%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.38 | 10.67 | 9.79 | 10.10 | 10.10 | -7.68% | 131,486 |
| Jun 26, 2025 | 10.20 | 11.17 | 10.16 | 10.94 | 10.58 | 8.10% | 317,007 |
| Jun 25, 2025 | 9.83 | 10.15 | 9.83 | 10.12 | 9.79 | 1.20% | 36,365 |
| Jun 24, 2025 | 9.91 | 10.14 | 9.81 | 10.00 | 9.67 | 0.50% | 62,649 |
| Jun 23, 2025 | 9.79 | 10.02 | 9.79 | 9.95 | 9.63 | 2.47% | 30,798 |
| Jun 20, 2025 | 10.09 | 10.29 | 9.71 | 9.71 | 9.39 | -3.38% | 126,347 |
| Jun 18, 2025 | 10.05 | 10.11 | 9.92 | 10.05 | 9.72 | 0.60% | 30,177 |
| Jun 17, 2025 | 10.00 | 10.05 | 9.92 | 9.99 | 9.67 | 0.40% | 46,079 |
| Jun 16, 2025 | 9.95 | 10.05 | 9.86 | 9.95 | 9.63 | -0.30% | 28,080 |
| Jun 13, 2025 | 10.04 | 10.10 | 9.85 | 9.98 | 9.66 | -1.38% | 28,543 |
| Jun 12, 2025 | 10.10 | 10.12 | 9.97 | 10.12 | 9.79 | 0.40% | 23,618 |
| Jun 11, 2025 | 10.12 | 10.12 | 9.97 | 10.08 | 9.75 | 0.15% | 10,576 |
| Jun 10, 2025 | 10.00 | 10.11 | 9.89 | 10.07 | 9.74 | 3.23% | 22,478 |
| Jun 9, 2025 | 10.40 | 10.42 | 9.70 | 9.75 | 9.43 | -5.71% | 122,248 |
| Jun 6, 2025 | 10.23 | 10.65 | 10.22 | 10.34 | 10.00 | 1.47% | 19,570 |
| Jun 5, 2025 | 10.06 | 10.40 | 10.06 | 10.19 | 9.86 | 0.44% | 10,429 |
| Jun 4, 2025 | 10.40 | 10.40 | 10.08 | 10.15 | 9.82 | -2.45% | 19,220 |
| Jun 3, 2025 | 10.48 | 10.48 | 10.14 | 10.40 | 10.06 | 0.58% | 19,414 |
| Jun 2, 2025 | 10.23 | 10.44 | 10.18 | 10.34 | 10.00 | 1.97% | 26,257 |
| May 30, 2025 | 10.31 | 10.55 | 10.09 | 10.14 | 9.81 | -0.69% | 23,842 |
| May 29, 2025 | 10.15 | 10.30 | 10.03 | 10.21 | 9.88 | 0.79% | 50,118 |
| May 28, 2025 | 10.29 | 10.55 | 10.12 | 10.13 | 9.80 | -1.07% | 36,559 |
| May 27, 2025 | 10.22 | 10.40 | 10.10 | 10.24 | 9.91 | 0.69% | 21,699 |
| May 23, 2025 | 10.62 | 10.62 | 10.10 | 10.17 | 9.84 | -1.74% | 44,831 |
| May 22, 2025 | 10.47 | 10.53 | 10.18 | 10.35 | 10.01 | -0.67% | 43,636 |
| May 21, 2025 | 10.38 | 10.45 | 10.21 | 10.42 | 10.08 | -0.95% | 24,119 |
| May 20, 2025 | 10.39 | 10.58 | 10.18 | 10.52 | 10.18 | 2.83% | 90,626 |
| May 19, 2025 | 10.42 | 10.51 | 9.95 | 10.23 | 9.90 | 1.19% | 86,538 |
| May 16, 2025 | 10.13 | 10.40 | 10.00 | 10.11 | 9.78 | 2.02% | 59,301 |
| May 15, 2025 | 9.90 | 10.20 | 9.87 | 9.91 | 9.59 | 1.85% | 135,169 |
| May 14, 2025 | 10.08 | 10.08 | 9.72 | 9.73 | 9.41 | -1.48% | 49,684 |
| May 13, 2025 | 9.99 | 10.07 | 9.86 | 9.88 | 9.55 | -1.04% | 63,750 |
| May 12, 2025 | 9.88 | 10.24 | 9.88 | 9.98 | 9.66 | 0.10% | 17,478 |
| May 9, 2025 | 10.06 | 10.22 | 9.90 | 9.97 | 9.65 | -1.24% | 18,918 |
| May 8, 2025 | 10.01 | 10.27 | 9.95 | 10.10 | 9.77 | 0.80% | 54,515 |
| May 7, 2025 | 10.23 | 10.30 | 10.01 | 10.02 | 9.69 | -2.77% | 15,523 |
| May 6, 2025 | 10.34 | 10.35 | 10.20 | 10.30 | 9.97 | -0.24% | 10,757 |
| May 5, 2025 | 10.50 | 10.50 | 10.20 | 10.33 | 9.99 | -0.72% | 4,487 |
| May 2, 2025 | 10.38 | 10.50 | 10.38 | 10.40 | 10.06 | -0.86% | 10,761 |
| May 1, 2025 | 10.84 | 10.87 | 10.38 | 10.49 | 10.15 | - | 47,381 |
| Apr 30, 2025 | 10.24 | 10.49 | 10.20 | 10.49 | 10.15 | 2.54% | 7,339 |
| Apr 29, 2025 | 10.65 | 10.83 | 10.22 | 10.23 | 9.90 | -4.12% | 20,816 |
| Apr 28, 2025 | 10.76 | 10.84 | 10.58 | 10.67 | 10.32 | 0.19% | 10,895 |
| Apr 25, 2025 | 10.45 | 10.78 | 10.45 | 10.65 | 10.30 | 0.57% | 14,584 |
| Apr 24, 2025 | 10.25 | 10.75 | 10.25 | 10.59 | 10.25 | 2.42% | 15,636 |
| Apr 23, 2025 | 10.31 | 10.35 | 10.25 | 10.34 | 10.00 | 0.58% | 15,482 |
| Apr 22, 2025 | 10.35 | 10.35 | 10.25 | 10.28 | 9.95 | 1.78% | 4,803 |
| Apr 21, 2025 | 10.45 | 10.45 | 9.71 | 10.10 | 9.77 | -3.76% | 21,918 |
| Apr 17, 2025 | 10.55 | 10.73 | 10.22 | 10.50 | 10.15 | -1.81% | 27,106 |
| Apr 16, 2025 | 10.52 | 10.75 | 10.35 | 10.69 | 10.34 | 2.19% | 6,470 |