Chicago Atlantic BDC, Inc. (LIEN) Charts

$10.22

$0 (0%)
Last update: 01:00 PM EST
Day's range
$10.12
Day's range
$10.33

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