5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
-7.73%
6 MONTH PERFORMANCE
-19.23%
YEAR-TO-DATE PERFORMANCE
-13.86%
1 YEAR PERFORMANCE
-5.75%
Chicago Atlantic BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.24 | $10.49 (2.44%) | $10.49 | $10.20 | 7,339 | $108.50 M |
| 04/29/2025 | $10.65 | $10.23 (-3.94%) | $10.83 | $10.22 | 20,902 | $105.82 M |
| 04/28/2025 | $10.76 | $10.67 (-0.84%) | $10.84 | $10.58 | 10,900 | $110.37 M |
| 04/25/2025 | $10.45 | $10.65 (1.91%) | $10.78 | $10.45 | 14,600 | $66.19 M |
| 04/24/2025 | $10.25 | $10.59 (3.32%) | $10.75 | $10.25 | 15,636 | $65.82 M |
| 04/23/2025 | $10.31 | $10.34 (0.29%) | $10.35 | $10.25 | 15,500 | $64.26 M |
| 04/22/2025 | $10.35 | $10.28 (-0.68%) | $10.35 | $10.25 | 4,803 | $63.89 M |
| 04/21/2025 | $10.45 | $10.10 (-3.35%) | $10.45 | $9.71 | 21,918 | $62.77 M |
| 04/17/2025 | $10.55 | $10.50 (-0.47%) | $10.72 | $10.22 | 27,197 | $65.26 M |
| 04/16/2025 | $10.52 | $10.69 (1.62%) | $10.75 | $10.35 | 6,500 | $66.44 M |
| 04/15/2025 | $10.61 | $10.46 (-1.41%) | $10.61 | $10.29 | 29,300 | $65.01 M |
| 04/14/2025 | $10.66 | $10.61 (-0.47%) | $10.75 | $10.60 | 5,807 | $65.94 M |
| 04/11/2025 | $10.61 | $10.71 (0.94%) | $11.13 | $10.61 | 5,500 | $66.56 M |
| 04/10/2025 | $10.84 | $10.79 (-0.46%) | $10.86 | $10.45 | 6,111 | $67.06 M |
| 04/09/2025 | $10.92 | $10.81 (-1.01%) | $10.99 | $10.80 | 7,035 | $67.18 M |
| 04/08/2025 | $10.80 | $10.97 (1.57%) | $11.15 | $10.74 | 5,236 | $68.18 M |
| 04/07/2025 | $10.74 | $10.65 (-0.84%) | $11.15 | $10.55 | 29,300 | $66.19 M |
| 04/04/2025 | $10.78 | $10.70 (-0.74%) | $11.05 | $10.60 | 47,839 | $66.50 M |
| 04/03/2025 | $11.29 | $11.06 (-2.04%) | $11.57 | $10.98 | 43,902 | $68.74 M |
| 04/02/2025 | $11.11 | $11.00 (-0.99%) | $11.15 | $10.90 | 16,600 | $68.36 M |
| 04/01/2025 | $11.26 | $11.11 (-1.33%) | $11.35 | $10.80 | 32,025 | $69.05 M |
| 03/31/2025 | $11.16 | $11.25 (0.81%) | $11.50 | $11.15 | 17,877 | $69.92 M |
| 03/28/2025 | $11.75 | $11.44 (-2.64%) | $11.75 | $11.25 | 7,801 | $71.10 M |
| 03/27/2025 | $11.75 | $12.00 (2.13%) | $12.14 | $11.36 | 14,344 | $74.58 M |
| 03/26/2025 | $11.50 | $11.84 (2.96%) | $11.85 | $11.50 | 14,816 | $73.59 M |
| 03/25/2025 | $11.35 | $11.31 (-0.35%) | $11.84 | $11.31 | 7,535 | $70.29 M |
| 03/24/2025 | $11.55 | $11.36 (-1.65%) | $11.74 | $11.36 | 3,005 | $70.60 M |
| 03/21/2025 | $11.51 | $11.54 (0.26%) | $11.84 | $11.36 | 4,348 | $71.72 M |
| 03/20/2025 | $11.50 | $11.36 (-1.22%) | $11.68 | $11.32 | 8,700 | $70.60 M |
| 03/19/2025 | $11.41 | $11.51 (0.88%) | $11.80 | $11.28 | 23,825 | $71.53 M |
| 03/18/2025 | $11.60 | $11.47 (-1.12%) | $11.94 | $11.16 | 37,308 | $71.29 M |
| 03/17/2025 | $12.01 | $11.61 (-3.33%) | $12.03 | $11.22 | 39,000 | $72.16 M |
| 03/14/2025 | $11.39 | $12.01 (5.44%) | $12.07 | $11.28 | 13,908 | $74.64 M |
| 03/13/2025 | $11.60 | $11.40 (-1.72%) | $11.60 | $11.31 | 1,900 | $70.85 M |
| 03/12/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 132,224 | $70.66 M |
| 03/11/2025 | $11.45 | $11.37 (-0.7%) | $11.70 | $11.30 | 7,933 | $70.66 M |
| 03/10/2025 | $11.72 | $11.35 (-3.16%) | $11.72 | $11.10 | 18,245 | $70.54 M |
| 03/07/2025 | $11.63 | $11.74 (0.95%) | $12.11 | $11.62 | 4,700 | $72.96 M |
| 03/06/2025 | $11.75 | $11.65 (-0.85%) | $11.91 | $11.25 | 7,300 | $72.40 M |
| 03/05/2025 | $11.98 | $11.85 (-1.09%) | $12.13 | $11.77 | 4,200 | $73.65 M |
| 03/04/2025 | $12.21 | $12.00 (-1.72%) | $12.21 | $11.97 | 6,839 | $74.58 M |
| 03/03/2025 | $12.12 | $12.10 (-0.17%) | $12.25 | $12.10 | 5,120 | $75.20 M |
| 02/28/2025 | $12.19 | $12.20 (0.08%) | $12.26 | $12.15 | 3,138 | $75.82 M |
| 02/27/2025 | $12.18 | $12.28 (0.82%) | $12.33 | $12.18 | 8,033 | $76.32 M |
| 02/26/2025 | $12.32 | $12.34 (0.16%) | $12.34 | $12.06 | 10,543 | $76.69 M |
| 02/25/2025 | $12.45 | $12.48 (0.24%) | $12.48 | $12.32 | 1,715 | $77.56 M |
| 02/24/2025 | $12.45 | $12.55 (0.8%) | $12.65 | $12.40 | 4,029 | $78.00 M |
| 02/21/2025 | $12.38 | $12.22 (-1.29%) | $12.46 | $12.02 | 4,400 | $75.95 M |
| 02/20/2025 | $12.30 | $12.27 (-0.24%) | $12.50 | $12.27 | 5,135 | $76.26 M |
| 02/19/2025 | $12.14 | $12.27 (1.07%) | $12.65 | $12.13 | 10,400 | $76.26 M |
| 02/18/2025 | $12.24 | $12.06 (-1.47%) | $12.47 | $12.02 | 3,918 | $74.95 M |
| 02/14/2025 | $12.05 | $12.23 (1.49%) | $12.23 | $12.02 | 2,900 | $76.01 M |
| 02/13/2025 | $12.30 | $12.08 (-1.79%) | $12.30 | $12.07 | 4,700 | $75.08 M |
| 02/12/2025 | $11.70 | $12.04 (2.91%) | $12.04 | $11.70 | 20,100 | $74.83 M |
| 02/11/2025 | $11.65 | $11.63 (-0.17%) | $11.90 | $11.63 | 5,434 | $72.28 M |
| 02/10/2025 | $11.63 | $11.63 (0%) | $11.63 | $11.63 | 66,262 | $72.28 M |
| 02/07/2025 | $11.62 | $11.63 (0.09%) | $11.69 | $11.62 | 1,449 | $72.28 M |
| 02/06/2025 | $11.63 | $11.62 (-0.09%) | $11.71 | $11.62 | 2,401 | $72.22 M |
| 02/05/2025 | $11.60 | $11.62 (0.17%) | $11.68 | $11.60 | 1,800 | $72.22 M |
| 02/04/2025 | $11.62 | $11.62 (0%) | $11.68 | $11.61 | 2,200 | $72.22 M |
| 02/03/2025 | $11.59 | $11.73 (1.21%) | $11.73 | $11.45 | 3,006 | $72.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
