NASDAQ : LIEN
Chicago Atlantic BDC, Inc. — Price history
Financials · Asset Management · United States
Last price 9.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 208.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chicago Atlantic BDC, Inc. (LIEN) closed at 9.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.27 | 9.27 | 9.09 | 9.12 | 20,034 | -0.33% |
| 2026-10-29 | 9.1 | 9.16 | 9.04 | 9.15 | 24,043 | +0.33% |
| 2026-10-28 | 9.1 | 9.13 | 9.04 | 9.12 | 21,287 | +0.22% |
| 2026-10-27 | 9.131 | 9.131 | 9.001 | 9.1 | 139,103 | -0.22% |
| 2026-10-26 | 9.1 | 9.14 | 9 | 9.12 | 34,916 | +0.33% |
| 2026-10-23 | 9.09 | 9.211 | 9.02 | 9.09 | 55,627 | +0.00% |
| 2026-10-22 | 9.06 | 9.175 | 9.02 | 9.09 | 41,228 | -0.11% |
| 2026-10-21 | 9.14 | 9.17 | 9.054 | 9.1 | 25,370 | +0.00% |
| 2026-10-20 | 9.022 | 9.183 | 9.022 | 9.1 | 18,668 | +0.55% |
| 2026-10-19 | 9.16 | 9.222 | 9 | 9.05 | 156,738 | -0.98% |
| 2026-10-16 | 9.15 | 9.23 | 9.1 | 9.14 | 23,254 | -0.11% |
| 2026-10-15 | 9.09 | 9.15 | 9.01 | 9.15 | 111,041 | +1.22% |
| 2026-10-14 | 9.12 | 9.12 | 9.01 | 9.04 | 51,650 | -0.88% |
| 2026-10-13 | 9.28 | 9.28 | 9.07 | 9.12 | 71,126 | -0.33% |
| 2026-10-12 | 9.27 | 9.34 | 9.09 | 9.15 | 85,282 | -1.29% |
| 2026-10-09 | 9.48 | 9.48 | 9.136 | 9.27 | 88,506 | -1.28% |
| 2026-10-08 | 9.12 | 9.45 | 9.12 | 9.39 | 103,077 | +3.19% |
| 2026-10-07 | 9.54 | 9.54 | 9.05 | 9.1 | 250,170 | -4.11% |
| 2026-10-06 | 9.6 | 9.635 | 9.46 | 9.49 | 31,710 | -0.84% |
| 2026-10-05 | 9.52 | 9.825 | 9.5 | 9.57 | 77,328 | +0.74% |
| 2026-10-02 | 9.468 | 9.604 | 9.4 | 9.5 | 41,162 | +0.53% |
| 2026-10-01 | 9.51 | 9.577 | 9.4 | 9.45 | 95,126 | -0.94% |
| 2026-09-30 | 9.61 | 9.655 | 9.51 | 9.54 | 85,679 | -0.73% |
| 2026-09-29 | 9.58 | 9.82 | 9.58 | 9.61 | 27,405 | +0.42% |
| 2026-09-28 | 9.93 | 9.94 | 9.55 | 9.57 | 112,869 | -4.68% |
| 2026-09-25 | 10.07 | 10.24 | 9.767 | 10.04 | 116,826 | +0.70% |
| 2026-09-24 | 10.39 | 10.44 | 10.28 | 10.31 | 121,223 | -0.39% |
| 2026-09-23 | 10.3 | 10.5 | 10.29 | 10.35 | 71,351 | +0.78% |
| 2026-09-22 | 10.25 | 10.41 | 10.25 | 10.27 | 90,422 | +0.00% |
| 2026-09-21 | 10.25 | 10.34 | 10.25 | 10.27 | 39,035 | +0.98% |
| 2026-09-18 | 10.31 | 10.31 | 10.15 | 10.17 | 52,867 | -0.49% |
| 2026-09-17 | 10.16 | 10.3 | 10.16 | 10.22 | 48,449 | +0.00% |
| 2026-09-16 | 10.2 | 10.29 | 10.16 | 10.22 | 32,030 | +0.00% |
| 2026-09-15 | 10.124 | 10.28 | 10.124 | 10.22 | 27,904 | +0.39% |
| 2026-09-14 | 10.11 | 10.29 | 10.11 | 10.18 | 22,787 | +0.39% |
| 2026-09-11 | 10.12 | 10.24 | 10.1 | 10.14 | 19,555 | -0.34% |
| 2026-09-10 | 10.2 | 10.25 | 10.1 | 10.175 | 26,553 | -0.25% |
| 2026-09-09 | 10.16 | 10.244 | 10.1 | 10.2 | 24,704 | -0.49% |
| 2026-09-08 | 10.32 | 10.32 | 10.195 | 10.25 | 75,580 | -0.68% |
| 2026-09-04 | 10.3 | 10.34 | 10.2 | 10.32 | 14,860 | -0.10% |
| 2026-09-03 | 10.29 | 10.364 | 10.22 | 10.33 | 36,577 | +0.78% |
| 2026-09-02 | 10.29 | 10.314 | 10.22 | 10.25 | 10,396 | -0.19% |
| 2026-09-01 | 10.33 | 10.39 | 10.2 | 10.27 | 11,022 | -0.68% |
| 2026-08-31 | 10.25 | 10.35 | 10.165 | 10.34 | 122,773 | +1.37% |
| 2026-08-28 | 10.19 | 10.26 | 10.12 | 10.2 | 37,798 | +0.59% |
| 2026-08-27 | 10.135 | 10.19 | 10.11 | 10.14 | 27,126 | -0.10% |
| 2026-08-26 | 10.18 | 10.19 | 10.15 | 10.15 | 16,731 | -0.39% |
| 2026-08-25 | 10.11 | 10.25 | 10 | 10.19 | 49,173 | +0.39% |
| 2026-08-24 | 10.07 | 10.19 | 10.05 | 10.15 | 80,407 | +1.40% |
| 2026-08-21 | 9.8 | 10.13 | 9.768 | 10.01 | 68,392 | +2.35% |
| 2026-08-20 | 9.73 | 9.89 | 9.61 | 9.78 | 132,429 | +2.95% |
| 2026-08-19 | 9.48 | 9.725 | 9.45 | 9.5 | 77,679 | -1.25% |
| 2026-08-18 | 9.48 | 9.67 | 9.4 | 9.62 | 63,701 | +1.48% |
| 2026-08-17 | 9.38 | 9.62 | 9.31 | 9.48 | 175,371 | -0.42% |
| 2026-08-14 | 9.51 | 9.625 | 9.31 | 9.52 | 25,820 | +0.85% |
| 2026-08-13 | 9.3 | 9.58 | 9.3 | 9.44 | 71,194 | -2.68% |
| 2026-08-12 | 9.78 | 9.78 | 9.64 | 9.7 | 25,555 | -0.82% |
| 2026-08-11 | 9.61 | 9.851 | 9.575 | 9.78 | 26,843 | +1.40% |
| 2026-08-10 | 9.46 | 9.81 | 9.46 | 9.645 | 73,029 | +1.53% |
| 2026-08-07 | 9.49 | 9.57 | 9.4 | 9.5 | 18,932 | +1.28% |
| 2026-08-06 | 9.39 | 9.61 | 9.36 | 9.38 | 54,405 | +0.32% |
| 2026-08-05 | 9.34 | 9.48 | 9.32 | 9.35 | 48,904 | +0.11% |
| 2026-08-04 | 9.34 | 9.46 | 9.32 | 9.34 | 38,547 | +0.21% |
| 2026-08-03 | 9.25 | 9.495 | 9.25 | 9.32 | 47,784 | +0.87% |
| 2026-07-31 | 9.34 | 9.35 | 9.22 | 9.24 | 79,250 | -1.07% |
| 2026-07-30 | 9.38 | 9.485 | 9.3 | 9.34 | 25,594 | -0.11% |
| 2026-07-29 | 9.4 | 9.48 | 9.3 | 9.35 | 85,469 | -0.53% |
| 2026-07-28 | 9.41 | 9.611 | 9.351 | 9.4 | 35,008 | +0.53% |
| 2026-07-27 | 9.38 | 9.688 | 9.34 | 9.35 | 42,194 | -0.53% |
| 2026-07-24 | 9.31 | 9.5 | 9.31 | 9.4 | 32,147 | -0.11% |
| 2026-07-23 | 9.53 | 9.54 | 9.4 | 9.41 | 61,432 | -1.26% |
| 2026-07-22 | 9.64 | 9.78 | 9.52 | 9.53 | 58,581 | -1.24% |
| 2026-07-21 | 9.52 | 9.87 | 9.52 | 9.65 | 25,125 | +0.73% |
| 2026-07-20 | 9.77 | 9.92 | 9.55 | 9.58 | 70,711 | -1.54% |
| 2026-07-17 | 9.85 | 9.96 | 9.65 | 9.73 | 48,219 | -1.22% |
| 2026-07-16 | 9.94 | 10.02 | 9.8 | 9.85 | 44,342 | -0.61% |
| 2026-07-15 | 9.84 | 10.015 | 9.84 | 9.91 | 45,634 | +0.30% |
| 2026-07-14 | 9.82 | 9.974 | 9.82 | 9.88 | 36,312 | -0.10% |
| 2026-07-13 | 9.87 | 10.038 | 9.78 | 9.89 | 27,830 | +0.76% |
| 2026-07-10 | 9.9 | 10.12 | 9.71 | 9.815 | 86,794 | -0.56% |
| 2026-07-09 | 9.66 | 10 | 9.66 | 9.87 | 124,838 | +2.28% |
| 2026-07-08 | 9.82 | 9.94 | 9.645 | 9.65 | 143,121 | -1.13% |
| 2026-07-07 | 9.86 | 10 | 9.72 | 9.76 | 44,772 | -0.61% |
| 2026-07-06 | 9.92 | 9.99 | 9.78 | 9.82 | 44,972 | -1.60% |
| 2026-07-02 | 10.08 | 10.08 | 9.89 | 9.98 | 41,355 | -0.40% |
| 2026-07-01 | 9.89 | 10.075 | 9.77 | 10.02 | 150,985 | +2.56% |
| 2026-06-30 | 9.95 | 9.95 | 9.71 | 9.77 | 91,929 | -1.11% |
| 2026-06-29 | 10 | 10.11 | 9.851 | 9.88 | 107,772 | -1.00% |
| 2026-06-26 | 10.08 | 10.34 | 9.925 | 9.98 | 60,102 | -0.80% |
| 2026-06-25 | 10.34 | 10.61 | 10.34 | 10.4 | 173,219 | -0.57% |
| 2026-06-24 | 10.35 | 10.58 | 10.31 | 10.46 | 94,836 | +0.77% |
| 2026-06-23 | 10.15 | 10.45 | 10.03 | 10.38 | 89,342 | +2.27% |
| 2026-06-22 | 10.31 | 10.55 | 10.04 | 10.15 | 146,561 | -0.88% |
| 2026-06-18 | 10 | 10.24 | 9.98 | 10.24 | 173,741 | +2.40% |
| 2026-06-17 | 10 | 10 | 9.96 | 10 | 124,041 | +0.10% |
| 2026-06-16 | 10 | 10 | 9.94 | 9.99 | 60,559 | +0.20% |
| 2026-06-15 | 10 | 10 | 9.93 | 9.97 | 75,499 | -0.30% |
| 2026-06-12 | 9.98 | 10 | 9.88 | 10 | 54,515 | +0.91% |
| 2026-06-11 | 9.89 | 9.98 | 9.88 | 9.91 | 21,577 | +0.20% |
| 2026-06-10 | 10 | 10 | 9.89 | 9.89 | 48,537 | -1.00% |
| 2026-06-09 | 9.81 | 10 | 9.81 | 9.99 | 75,327 | +1.83% |
| 2026-06-08 | 9.85 | 9.85 | 9.784 | 9.81 | 58,425 | +0.20% |
| 2026-06-05 | 9.9 | 9.9 | 9.76 | 9.79 | 37,950 | -0.71% |
| 2026-06-04 | 9.9 | 9.9 | 9.805 | 9.86 | 20,696 | +0.41% |
| 2026-06-03 | 9.82 | 9.9 | 9.77 | 9.82 | 61,835 | -0.30% |
| 2026-06-02 | 10 | 10 | 9.84 | 9.85 | 47,341 | -1.10% |
| 2026-06-01 | 10 | 10 | 9.91 | 9.96 | 90,493 | -0.40% |
| 2026-05-29 | 10.02 | 10.02 | 9.91 | 10 | 66,537 | +0.20% |
| 2026-05-28 | 9.92 | 10 | 9.915 | 9.98 | 52,649 | +0.10% |
| 2026-05-27 | 10.03 | 10.05 | 9.91 | 9.97 | 74,919 | +0.00% |
| 2026-05-26 | 10.06 | 10.17 | 9.96 | 9.97 | 131,471 | +0.81% |
| 2026-05-22 | 9.83 | 10 | 9.8 | 9.89 | 48,354 | +0.71% |
| 2026-05-21 | 9.85 | 9.87 | 9.705 | 9.82 | 21,032 | +0.10% |
| 2026-05-20 | 9.89 | 9.89 | 9.64 | 9.81 | 113,965 | +0.20% |
| 2026-05-19 | 10.05 | 10.234 | 9.79 | 9.79 | 134,487 | -2.00% |
| 2026-05-18 | 9.8 | 10.25 | 9.775 | 9.99 | 198,790 | +2.99% |
| 2026-05-15 | 9.7 | 9.93 | 9.7 | 9.7 | 80,664 | -1.32% |
| 2026-05-14 | 9.35 | 9.96 | 9.275 | 9.83 | 197,683 | +8.38% |
| 2026-05-13 | 9.01 | 9.3 | 9.01 | 9.07 | 20,380 | +0.00% |
| 2026-05-12 | 9.06 | 9.165 | 8.95 | 9.07 | 40,076 | +0.22% |