5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
+0.29%
3 MONTH PERFORMANCE
-4.49%
6 MONTH PERFORMANCE
-18.50%
YEAR-TO-DATE PERFORMANCE
-16.16%
1 YEAR PERFORMANCE
-11.52%
Chicago Atlantic BDC, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $10.12 | $10.22 (0.99%) | $10.33 | $10.11 | 15.30 K | $105.71 M |
07/02/2025 | $10.33 | $10.22 (-1.06%) | $10.53 | $10.02 | 86.10 K | $105.71 M |
07/01/2025 | $10.44 | $10.34 (-0.96%) | $10.58 | $10.27 | 39.40 K | $106.95 M |
06/30/2025 | $10.11 | $10.35 (2.37%) | $10.40 | $10.10 | 76.93 K | $107.06 M |
06/27/2025 | $10.38 | $10.10 (-2.7%) | $10.67 | $9.79 | 131.50 K | $104.47 M |
06/26/2025 | $10.20 | $10.94 (7.25%) | $11.17 | $10.16 | 317.01 K | $113.16 M |
06/25/2025 | $9.83 | $10.12 (2.95%) | $10.15 | $9.83 | 36.40 K | $104.68 M |
06/24/2025 | $9.91 | $10.00 (0.91%) | $10.14 | $9.81 | 62.65 K | $103.44 M |
06/23/2025 | $9.79 | $9.95 (1.63%) | $10.01 | $9.79 | 30.80 K | $102.92 M |
06/20/2025 | $10.09 | $9.71 (-3.77%) | $10.29 | $9.71 | 126.35 K | $100.44 M |
06/18/2025 | $10.05 | $10.05 (0%) | $10.11 | $9.92 | 30.18 K | $103.95 M |
06/17/2025 | $10.00 | $9.99 (-0.1%) | $10.05 | $9.92 | 46.10 K | $103.33 M |
06/16/2025 | $9.95 | $9.95 (0%) | $10.05 | $9.86 | 28.10 K | $102.92 M |
06/13/2025 | $10.04 | $9.98 (-0.6%) | $10.10 | $9.84 | 28.54 K | $103.23 M |
06/12/2025 | $10.10 | $10.12 (0.2%) | $10.12 | $9.97 | 23.62 K | $104.68 M |
06/11/2025 | $10.12 | $10.08 (-0.4%) | $10.12 | $9.97 | 10.60 K | $104.26 M |
06/10/2025 | $10.00 | $10.07 (0.7%) | $10.11 | $9.89 | 22.50 K | $104.16 M |
06/09/2025 | $10.40 | $9.75 (-6.25%) | $10.42 | $9.70 | 122.25 K | $100.85 M |
06/06/2025 | $10.23 | $10.34 (1.08%) | $10.65 | $10.22 | 19.57 K | $106.95 M |
06/05/2025 | $10.06 | $10.19 (1.29%) | $10.40 | $10.06 | 10.43 K | $105.40 M |
06/04/2025 | $10.40 | $10.15 (-2.4%) | $10.40 | $10.08 | 19.22 K | $104.99 M |
06/03/2025 | $10.48 | $10.40 (-0.76%) | $10.48 | $10.14 | 19.41 K | $107.57 M |
06/02/2025 | $10.23 | $10.34 (1.08%) | $10.44 | $10.18 | 26.30 K | $106.95 M |
05/30/2025 | $10.31 | $10.14 (-1.65%) | $10.55 | $10.09 | 23.84 K | $104.88 M |
05/29/2025 | $10.15 | $10.21 (0.59%) | $10.30 | $10.03 | 50.12 K | $105.61 M |
05/28/2025 | $10.29 | $10.13 (-1.55%) | $10.55 | $10.12 | 36.60 K | $104.78 M |
05/27/2025 | $10.22 | $10.24 (0.2%) | $10.40 | $10.10 | 21.70 K | $105.92 M |
05/23/2025 | $10.62 | $10.17 (-4.24%) | $10.62 | $10.10 | 44.83 K | $105.19 M |
05/22/2025 | $10.47 | $10.35 (-1.15%) | $10.53 | $10.18 | 43.64 K | $107.06 M |
05/21/2025 | $10.38 | $10.42 (0.39%) | $10.45 | $10.21 | 24.12 K | $107.78 M |
05/20/2025 | $10.39 | $10.52 (1.25%) | $10.58 | $10.18 | 90.63 K | $108.81 M |
05/19/2025 | $10.42 | $10.23 (-1.82%) | $10.51 | $9.95 | 86.54 K | $105.82 M |
05/16/2025 | $10.13 | $10.11 (-0.2%) | $10.40 | $10.00 | 59.30 K | $104.57 M |
05/15/2025 | $9.90 | $9.91 (0.1%) | $10.20 | $9.87 | 135.20 K | $102.51 M |
05/14/2025 | $10.08 | $9.73 (-3.47%) | $10.08 | $9.72 | 49.70 K | $100.64 M |
05/13/2025 | $9.99 | $9.88 (-1.1%) | $10.07 | $9.86 | 63.80 K | $102.19 M |
05/12/2025 | $9.88 | $9.98 (1.01%) | $10.24 | $9.88 | 17.50 K | $103.23 M |
05/09/2025 | $10.06 | $9.97 (-0.89%) | $10.22 | $9.90 | 18.92 K | $103.13 M |
05/08/2025 | $10.01 | $10.10 (0.9%) | $10.27 | $9.95 | 54.52 K | $104.47 M |
05/07/2025 | $10.23 | $10.02 (-2.05%) | $10.30 | $10.01 | 15.52 K | $103.64 M |
05/06/2025 | $10.34 | $10.30 (-0.39%) | $10.35 | $10.20 | 10.80 K | $106.54 M |
05/05/2025 | $10.50 | $10.33 (-1.62%) | $10.50 | $10.20 | 4.50 K | $106.85 M |
05/02/2025 | $10.38 | $10.40 (0.19%) | $10.50 | $10.38 | 10.80 K | $107.57 M |
05/01/2025 | $10.84 | $10.49 (-3.23%) | $10.87 | $10.38 | 47.40 K | $108.50 M |
04/30/2025 | $10.24 | $10.49 (2.44%) | $10.49 | $10.20 | 7.34 K | $108.50 M |
04/29/2025 | $10.65 | $10.23 (-3.94%) | $10.83 | $10.22 | 20.82 K | $105.82 M |
04/28/2025 | $10.76 | $10.67 (-0.84%) | $10.84 | $10.58 | 10.90 K | $110.37 M |
04/25/2025 | $10.45 | $10.65 (1.91%) | $10.78 | $10.45 | 14.60 K | $66.19 M |
04/24/2025 | $10.25 | $10.59 (3.32%) | $10.75 | $10.25 | 15.64 K | $65.82 M |
04/23/2025 | $10.31 | $10.34 (0.29%) | $10.35 | $10.25 | 15.50 K | $64.26 M |
04/22/2025 | $10.35 | $10.28 (-0.68%) | $10.35 | $10.25 | 4.80 K | $63.89 M |
04/21/2025 | $10.45 | $10.10 (-3.35%) | $10.45 | $9.71 | 21.92 K | $62.77 M |
04/17/2025 | $10.55 | $10.50 (-0.47%) | $10.72 | $10.22 | 27.11 K | $65.26 M |
04/16/2025 | $10.52 | $10.69 (1.62%) | $10.75 | $10.35 | 6.50 K | $66.44 M |
04/15/2025 | $10.61 | $10.46 (-1.41%) | $10.61 | $10.29 | 29.30 K | $65.01 M |
04/14/2025 | $10.66 | $10.61 (-0.47%) | $10.75 | $10.60 | 5.81 K | $65.94 M |
04/11/2025 | $10.61 | $10.71 (0.94%) | $11.13 | $10.61 | 5.50 K | $66.56 M |
04/10/2025 | $10.84 | $10.79 (-0.46%) | $10.86 | $10.45 | 6.11 K | $67.06 M |
04/09/2025 | $10.92 | $10.81 (-1.01%) | $10.99 | $10.80 | 7.04 K | $67.18 M |
04/08/2025 | $10.80 | $10.97 (1.57%) | $11.15 | $10.74 | 5.14 K | $68.18 M |
04/07/2025 | $10.74 | $10.65 (-0.84%) | $11.15 | $10.55 | 29.30 K | $66.19 M |