Chicago Atlantic BDC, Inc. (LIEN)
NASDAQ: LIEN · Real-Time Price · USD
9.97
-0.03 (-0.30%)
At close: Mar 5, 2026, 4:00 PM EST
10.00
+0.03 (0.30%)
After-hours: Mar 5, 2026, 4:10 PM EST
Chicago Atlantic BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.00 | 10.14 | 9.95 | 10.00 | 10.00 | - | 27,364 |
| Mar 4, 2026 | 10.27 | 10.34 | 9.96 | 10.00 | 10.00 | -2.25% | 54,550 |
| Mar 3, 2026 | 9.94 | 10.35 | 9.94 | 10.23 | 10.23 | 2.61% | 56,544 |
| Mar 2, 2026 | 10.03 | 10.37 | 9.97 | 9.97 | 9.97 | -0.60% | 63,702 |
| Feb 27, 2026 | 10.27 | 10.28 | 9.93 | 10.03 | 10.03 | -2.34% | 41,510 |
| Feb 26, 2026 | 10.07 | 10.28 | 10.06 | 10.27 | 10.27 | 2.09% | 24,578 |
| Feb 25, 2026 | 10.02 | 10.11 | 9.96 | 10.06 | 10.06 | 0.40% | 31,988 |
| Feb 24, 2026 | 9.83 | 10.11 | 9.83 | 10.02 | 10.02 | 2.14% | 32,208 |
| Feb 23, 2026 | 9.96 | 10.14 | 9.76 | 9.81 | 9.81 | -1.51% | 98,418 |
| Feb 20, 2026 | 10.01 | 10.27 | 9.96 | 9.96 | 9.96 | -0.10% | 47,795 |
| Feb 19, 2026 | 10.10 | 10.23 | 9.96 | 9.97 | 9.97 | -1.77% | 65,719 |
| Feb 18, 2026 | 10.11 | 10.31 | 10.11 | 10.15 | 10.15 | - | 30,837 |
| Feb 17, 2026 | 10.23 | 10.33 | 10.15 | 10.15 | 10.15 | -0.98% | 32,918 |
| Feb 13, 2026 | 10.30 | 10.34 | 10.15 | 10.25 | 10.25 | 0.39% | 25,100 |
| Feb 12, 2026 | 10.28 | 10.35 | 10.19 | 10.21 | 10.21 | 0.39% | 42,989 |
| Feb 11, 2026 | 10.16 | 10.42 | 10.12 | 10.17 | 10.17 | -0.59% | 42,085 |
| Feb 10, 2026 | 10.22 | 10.40 | 10.11 | 10.23 | 10.23 | -0.58% | 66,135 |
| Feb 9, 2026 | 10.10 | 10.43 | 10.08 | 10.29 | 10.29 | 1.78% | 174,966 |
| Feb 6, 2026 | 10.29 | 10.40 | 10.04 | 10.11 | 10.11 | -0.98% | 93,334 |
| Feb 5, 2026 | 10.20 | 10.46 | 10.20 | 10.21 | 10.21 | 0.10% | 63,782 |
| Feb 4, 2026 | 10.21 | 10.41 | 10.20 | 10.20 | 10.20 | -0.49% | 24,918 |
| Feb 3, 2026 | 10.27 | 10.33 | 10.11 | 10.25 | 10.25 | -0.49% | 93,133 |
| Feb 2, 2026 | 10.42 | 10.51 | 10.27 | 10.30 | 10.30 | -1.81% | 76,620 |
| Jan 30, 2026 | 10.53 | 10.76 | 10.43 | 10.49 | 10.49 | -0.57% | 78,640 |
| Jan 29, 2026 | 10.64 | 10.75 | 10.51 | 10.55 | 10.55 | -1.49% | 56,428 |
| Jan 28, 2026 | 10.60 | 10.77 | 10.55 | 10.71 | 10.71 | 1.32% | 85,811 |
| Jan 27, 2026 | 10.66 | 10.71 | 10.52 | 10.57 | 10.57 | -0.19% | 27,739 |
| Jan 26, 2026 | 10.78 | 10.90 | 10.45 | 10.59 | 10.59 | -1.03% | 73,597 |
| Jan 23, 2026 | 10.61 | 10.74 | 10.44 | 10.70 | 10.70 | 1.90% | 123,770 |
| Jan 22, 2026 | 10.59 | 10.75 | 10.43 | 10.50 | 10.50 | - | 88,582 |
| Jan 21, 2026 | 10.56 | 10.86 | 9.58 | 10.50 | 10.50 | -1.41% | 770,899 |
| Jan 20, 2026 | 10.42 | 10.81 | 10.42 | 10.65 | 10.65 | 2.21% | 102,191 |
| Jan 16, 2026 | 10.80 | 10.95 | 10.41 | 10.42 | 10.42 | -4.49% | 77,302 |
| Jan 15, 2026 | 10.79 | 11.16 | 10.61 | 10.91 | 10.91 | 1.11% | 50,181 |
| Jan 14, 2026 | 10.45 | 10.85 | 10.43 | 10.79 | 10.79 | 3.06% | 42,304 |
| Jan 13, 2026 | 10.60 | 10.66 | 10.39 | 10.47 | 10.47 | -1.69% | 63,555 |
| Jan 12, 2026 | 10.44 | 10.65 | 10.39 | 10.65 | 10.65 | 2.70% | 82,319 |
| Jan 9, 2026 | 10.41 | 10.50 | 10.17 | 10.37 | 10.37 | 0.19% | 59,388 |
| Jan 8, 2026 | 10.28 | 10.42 | 10.28 | 10.35 | 10.35 | - | 47,458 |
| Jan 7, 2026 | 10.50 | 10.51 | 10.26 | 10.35 | 10.35 | -1.33% | 51,602 |
| Jan 6, 2026 | 10.46 | 10.49 | 10.37 | 10.49 | 10.49 | 0.82% | 54,750 |
| Jan 5, 2026 | 10.44 | 10.49 | 10.30 | 10.41 | 10.41 | 0.53% | 75,604 |
| Jan 2, 2026 | 10.42 | 10.46 | 10.28 | 10.35 | 10.35 | 0.19% | 34,132 |
| Dec 31, 2025 | 10.48 | 10.48 | 10.21 | 10.33 | 10.33 | -1.62% | 50,471 |
| Dec 30, 2025 | 10.71 | 10.73 | 10.50 | 10.50 | 10.16 | -1.32% | 33,067 |
| Dec 29, 2025 | 10.54 | 10.74 | 10.50 | 10.64 | 10.30 | 0.28% | 78,871 |
| Dec 26, 2025 | 10.60 | 10.73 | 10.55 | 10.61 | 10.27 | 1.24% | 19,393 |
| Dec 24, 2025 | 10.37 | 10.60 | 10.37 | 10.48 | 10.14 | 0.38% | 47,447 |
| Dec 23, 2025 | 10.42 | 10.65 | 10.21 | 10.44 | 10.10 | -0.38% | 32,455 |
| Dec 22, 2025 | 10.32 | 10.71 | 10.27 | 10.48 | 10.14 | -1.32% | 68,878 |
| Dec 19, 2025 | 10.88 | 11.05 | 10.60 | 10.62 | 10.28 | -2.21% | 42,157 |
| Dec 18, 2025 | 10.84 | 11.20 | 10.77 | 10.86 | 10.51 | -0.64% | 20,607 |
| Dec 17, 2025 | 11.08 | 11.10 | 10.93 | 10.93 | 10.58 | -0.46% | 39,147 |
| Dec 16, 2025 | 10.93 | 11.11 | 10.91 | 10.98 | 10.62 | 0.37% | 30,767 |
| Dec 15, 2025 | 11.08 | 11.26 | 10.93 | 10.94 | 10.59 | 0.09% | 106,987 |
| Dec 12, 2025 | 10.78 | 11.10 | 10.71 | 10.93 | 10.58 | 2.53% | 112,717 |
| Dec 11, 2025 | 10.58 | 10.70 | 10.58 | 10.66 | 10.31 | 0.33% | 30,317 |
| Dec 10, 2025 | 10.73 | 10.73 | 10.62 | 10.63 | 10.28 | -0.14% | 21,496 |
| Dec 9, 2025 | 10.76 | 10.81 | 10.57 | 10.64 | 10.30 | -0.47% | 21,287 |
| Dec 8, 2025 | 10.77 | 10.77 | 10.62 | 10.69 | 10.34 | 0.09% | 22,956 |
| Dec 5, 2025 | 10.67 | 10.89 | 10.58 | 10.68 | 10.33 | 0.85% | 19,417 |
| Dec 4, 2025 | 10.88 | 10.88 | 10.50 | 10.59 | 10.25 | -1.67% | 24,133 |
| Dec 3, 2025 | 11.27 | 11.27 | 10.20 | 10.77 | 10.42 | -4.01% | 66,201 |
| Dec 2, 2025 | 11.13 | 11.22 | 11.01 | 11.22 | 10.86 | 1.26% | 37,244 |
| Dec 1, 2025 | 11.00 | 11.14 | 10.92 | 11.08 | 10.72 | 0.45% | 53,270 |
| Nov 28, 2025 | 10.93 | 11.03 | 10.87 | 11.03 | 10.67 | 1.19% | 50,377 |
| Nov 26, 2025 | 10.90 | 10.93 | 10.77 | 10.90 | 10.55 | - | 16,078 |
| Nov 25, 2025 | 10.89 | 10.93 | 10.70 | 10.90 | 10.55 | 0.65% | 19,036 |
| Nov 24, 2025 | 10.65 | 10.92 | 10.50 | 10.83 | 10.48 | 2.17% | 34,523 |
| Nov 21, 2025 | 10.62 | 10.66 | 10.54 | 10.60 | 10.26 | -0.38% | 21,845 |
| Nov 20, 2025 | 10.46 | 10.64 | 10.46 | 10.64 | 10.30 | 0.95% | 19,437 |
| Nov 19, 2025 | 10.45 | 10.63 | 10.00 | 10.54 | 10.20 | - | 76,683 |
| Nov 18, 2025 | 10.35 | 10.66 | 9.85 | 10.54 | 10.20 | 2.73% | 80,249 |
| Nov 17, 2025 | 10.33 | 10.33 | 10.16 | 10.26 | 9.93 | 0.69% | 29,732 |
| Nov 14, 2025 | 10.13 | 10.25 | 10.11 | 10.19 | 9.86 | -1.55% | 11,208 |
| Nov 13, 2025 | 10.18 | 10.36 | 10.18 | 10.35 | 10.01 | 3.09% | 10,983 |
| Nov 12, 2025 | 10.05 | 10.24 | 10.04 | 10.04 | 9.71 | -0.73% | 18,760 |
| Nov 11, 2025 | 10.15 | 10.15 | 10.00 | 10.11 | 9.79 | -0.16% | 8,596 |
| Nov 10, 2025 | 10.08 | 10.16 | 10.02 | 10.13 | 9.80 | 0.50% | 17,811 |
| Nov 7, 2025 | 10.25 | 10.25 | 9.95 | 10.08 | 9.75 | - | 42,450 |
| Nov 6, 2025 | 10.20 | 10.47 | 10.08 | 10.08 | 9.75 | -1.66% | 34,220 |
| Nov 5, 2025 | 10.35 | 10.35 | 10.20 | 10.25 | 9.92 | 0.20% | 4,473 |
| Nov 4, 2025 | 10.24 | 10.34 | 10.20 | 10.23 | 9.90 | 0.24% | 13,180 |
| Nov 3, 2025 | 10.31 | 10.31 | 10.14 | 10.21 | 9.87 | -0.10% | 21,814 |
| Oct 31, 2025 | 10.25 | 10.31 | 10.07 | 10.22 | 9.88 | -0.83% | 50,822 |
| Oct 30, 2025 | 10.23 | 10.34 | 10.16 | 10.30 | 9.97 | 1.98% | 35,100 |
| Oct 29, 2025 | 10.25 | 10.30 | 10.10 | 10.10 | 9.77 | -1.17% | 22,405 |
| Oct 28, 2025 | 10.25 | 10.43 | 10.10 | 10.22 | 9.89 | -1.16% | 28,713 |
| Oct 27, 2025 | 10.26 | 10.35 | 10.25 | 10.34 | 10.01 | 0.10% | 8,621 |
| Oct 24, 2025 | 10.35 | 10.45 | 10.33 | 10.33 | 10.00 | 0.39% | 4,965 |
| Oct 23, 2025 | 10.23 | 10.35 | 10.15 | 10.29 | 9.96 | 0.54% | 21,734 |
| Oct 22, 2025 | 10.25 | 10.28 | 10.18 | 10.24 | 9.90 | 0.84% | 14,069 |
| Oct 21, 2025 | 10.06 | 10.28 | 10.06 | 10.15 | 9.82 | 0.50% | 11,183 |
| Oct 20, 2025 | 10.03 | 10.12 | 9.99 | 10.10 | 9.77 | 0.70% | 23,639 |
| Oct 17, 2025 | 10.19 | 10.30 | 10.03 | 10.03 | 9.71 | -0.99% | 7,185 |
| Oct 16, 2025 | 10.40 | 10.45 | 10.08 | 10.13 | 9.80 | -2.03% | 40,718 |
| Oct 15, 2025 | 10.23 | 10.46 | 10.13 | 10.34 | 10.01 | 1.42% | 20,294 |
| Oct 14, 2025 | 10.04 | 10.38 | 10.02 | 10.20 | 9.86 | 0.74% | 31,950 |
| Oct 13, 2025 | 10.17 | 10.41 | 10.12 | 10.12 | 9.79 | -1.08% | 9,415 |
| Oct 10, 2025 | 10.21 | 10.57 | 10.16 | 10.23 | 9.90 | -1.45% | 62,926 |