5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
+5.28%
3 MONTH PERFORMANCE
-0.92%
6 MONTH PERFORMANCE
+6.11%
YEAR-TO-DATE PERFORMANCE
-11.65%
1 YEAR PERFORMANCE
-17.03%
Chicago Atlantic BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $11.27 | $10.77 (-4.44%) | $11.27 | $10.20 | 65.50 K | $245.78 M |
| 12/02/2025 | $11.13 | $11.22 (0.81%) | $11.22 | $11.01 | 37.24 K | $256.05 M |
| 12/01/2025 | $11.00 | $11.08 (0.73%) | $11.14 | $10.92 | 53.30 K | $252.85 M |
| 11/28/2025 | $10.93 | $11.03 (0.91%) | $11.03 | $10.87 | 50.40 K | $251.71 M |
| 11/26/2025 | $10.90 | $10.90 (0%) | $10.93 | $10.77 | 16.10 K | $248.74 M |
| 11/25/2025 | $10.89 | $10.90 (0.09%) | $10.93 | $10.70 | 19.04 K | $248.74 M |
| 11/24/2025 | $10.65 | $10.83 (1.69%) | $10.92 | $10.50 | 34.52 K | $247.15 M |
| 11/21/2025 | $10.62 | $10.60 (-0.19%) | $10.66 | $10.54 | 21.85 K | $241.90 M |
| 11/20/2025 | $10.46 | $10.64 (1.72%) | $10.64 | $10.46 | 19.44 K | $242.81 M |
| 11/19/2025 | $10.45 | $10.54 (0.86%) | $10.63 | $10.00 | 76.70 K | $240.53 M |
| 11/18/2025 | $10.35 | $10.54 (1.84%) | $10.66 | $9.85 | 80.25 K | $240.53 M |
| 11/17/2025 | $10.33 | $10.26 (-0.68%) | $10.33 | $10.16 | 29.73 K | $234.14 M |
| 11/14/2025 | $10.13 | $10.19 (0.59%) | $10.25 | $10.11 | 11.21 K | $232.54 M |
| 11/13/2025 | $10.18 | $10.35 (1.67%) | $10.36 | $10.18 | 11.00 K | $236.19 M |
| 11/12/2025 | $10.05 | $10.04 (-0.1%) | $10.24 | $10.04 | 18.80 K | $229.12 M |
| 11/11/2025 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.00 | 8.60 K | $230.72 M |
| 11/10/2025 | $10.08 | $10.13 (0.5%) | $10.16 | $10.02 | 17.81 K | $231.17 M |
| 11/07/2025 | $10.25 | $10.08 (-1.66%) | $10.25 | $9.95 | 42.45 K | $230.03 M |
| 11/06/2025 | $10.20 | $10.08 (-1.18%) | $10.47 | $10.08 | 34.22 K | $230.03 M |
| 11/05/2025 | $10.35 | $10.25 (-0.97%) | $10.35 | $10.20 | 4.50 K | $233.91 M |
| 11/04/2025 | $10.24 | $10.23 (-0.1%) | $10.34 | $10.20 | 13.20 K | $233.45 M |
| 11/03/2025 | $10.31 | $10.21 (-0.97%) | $10.31 | $10.14 | 21.81 K | $233.00 M |
| 10/31/2025 | $10.25 | $10.22 (-0.29%) | $10.31 | $10.07 | 50.82 K | $233.22 M |
| 10/30/2025 | $10.23 | $10.30 (0.68%) | $10.34 | $10.16 | 35.10 K | $235.05 M |
| 10/29/2025 | $10.25 | $10.10 (-1.46%) | $10.30 | $10.10 | 22.41 K | $230.49 M |
| 10/28/2025 | $10.25 | $10.22 (-0.29%) | $10.43 | $10.10 | 28.71 K | $233.22 M |
| 10/27/2025 | $10.26 | $10.34 (0.78%) | $10.35 | $10.25 | 8.62 K | $235.96 M |
| 10/24/2025 | $10.35 | $10.33 (-0.19%) | $10.45 | $10.33 | 5.00 K | $235.73 M |
| 10/23/2025 | $10.23 | $10.29 (0.59%) | $10.35 | $10.15 | 21.73 K | $234.82 M |
| 10/22/2025 | $10.25 | $10.24 (-0.1%) | $10.28 | $10.18 | 14.10 K | $233.68 M |
| 10/21/2025 | $10.06 | $10.15 (0.89%) | $10.28 | $10.06 | 11.20 K | $231.63 M |
| 10/20/2025 | $10.03 | $10.10 (0.7%) | $10.12 | $9.99 | 23.64 K | $230.49 M |
| 10/17/2025 | $10.19 | $10.03 (-1.57%) | $10.30 | $10.03 | 7.20 K | $228.89 M |
| 10/16/2025 | $10.40 | $10.13 (-2.6%) | $10.45 | $10.08 | 40.72 K | $231.17 M |
| 10/15/2025 | $10.23 | $10.34 (1.08%) | $10.46 | $10.13 | 20.30 K | $235.96 M |
| 10/14/2025 | $10.04 | $10.20 (1.59%) | $10.38 | $10.02 | 32.00 K | $232.77 M |
| 10/13/2025 | $10.17 | $10.12 (-0.49%) | $10.41 | $10.12 | 9.42 K | $230.94 M |
| 10/10/2025 | $10.21 | $10.23 (0.2%) | $10.57 | $10.16 | 62.93 K | $233.45 M |
| 10/09/2025 | $10.54 | $10.38 (-1.52%) | $10.80 | $10.38 | 42.83 K | $236.88 M |
| 10/08/2025 | $10.51 | $10.61 (0.95%) | $10.70 | $10.51 | 21.70 K | $242.12 M |
| 10/07/2025 | $10.62 | $10.60 (-0.19%) | $10.73 | $10.33 | 58.31 K | $241.90 M |
| 10/06/2025 | $10.46 | $10.34 (-1.15%) | $10.55 | $10.33 | 45.55 K | $235.96 M |
| 10/03/2025 | $10.35 | $10.50 (1.45%) | $10.77 | $10.35 | 38.91 K | $239.61 M |
| 10/02/2025 | $10.68 | $10.42 (-2.43%) | $10.74 | $10.02 | 196.25 K | $237.79 M |
| 10/01/2025 | $10.47 | $10.67 (1.91%) | $10.85 | $10.47 | 7.20 K | $243.49 M |
| 09/30/2025 | $10.91 | $10.50 (-3.76%) | $10.91 | $10.47 | 36.32 K | $239.61 M |
| 09/29/2025 | $10.54 | $10.98 (4.17%) | $11.15 | $10.54 | 93.50 K | $250.57 M |
| 09/26/2025 | $11.02 | $11.07 (0.45%) | $11.23 | $11.02 | 64.61 K | $252.62 M |
| 09/25/2025 | $10.92 | $11.01 (0.82%) | $11.18 | $10.90 | 70.60 K | $251.25 M |
| 09/24/2025 | $11.09 | $11.09 (0%) | $11.19 | $11.00 | 19.40 K | $253.08 M |
| 09/23/2025 | $11.05 | $11.09 (0.36%) | $11.17 | $10.91 | 52.80 K | $253.08 M |
| 09/22/2025 | $10.97 | $11.05 (0.73%) | $11.17 | $10.86 | 68.30 K | $252.17 M |
| 09/19/2025 | $11.13 | $10.82 (-2.79%) | $11.44 | $10.82 | 288.34 K | $246.92 M |
| 09/18/2025 | $10.99 | $11.12 (1.18%) | $11.13 | $10.82 | 83.80 K | $253.76 M |
| 09/17/2025 | $11.03 | $10.95 (-0.73%) | $11.04 | $10.90 | 69.80 K | $249.88 M |
| 09/16/2025 | $10.98 | $11.00 (0.18%) | $11.04 | $10.75 | 59.54 K | $251.02 M |
| 09/15/2025 | $10.97 | $10.98 (0.09%) | $11.04 | $10.60 | 45.50 K | $250.57 M |
| 09/12/2025 | $10.96 | $10.57 (-3.56%) | $10.98 | $10.54 | 47.50 K | $241.21 M |
| 09/11/2025 | $10.65 | $10.94 (2.72%) | $11.00 | $10.65 | 35.14 K | $249.66 M |
| 09/10/2025 | $10.88 | $10.58 (-2.76%) | $10.92 | $10.50 | 57.62 K | $241.44 M |
| 09/09/2025 | $10.66 | $10.99 (3.1%) | $10.99 | $10.66 | 26.50 K | $250.80 M |
| 09/08/2025 | $10.92 | $10.77 (-1.37%) | $11.03 | $10.71 | 67.41 K | $245.78 M |
| 09/05/2025 | $10.85 | $10.77 (-0.74%) | $10.93 | $10.74 | 13.81 K | $245.78 M |
| 09/04/2025 | $10.85 | $10.87 (0.18%) | $10.87 | $10.74 | 18.33 K | $247.83 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.
