Chicago Atlantic BDC, Inc. (LIEN) NASDAQ

10.68

+0.09(+0.85%)

Updated at December 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 202510.6710.6810.6810.8910.5819,417
December 04, 202510.8810.5910.5910.8810.524,133
December 03, 202511.2710.7710.7711.2710.266,201
December 02, 202511.1311.2211.2211.2211.0137,244
December 01, 20251111.0811.0811.1410.9253,300
November 28, 202510.9311.0311.0311.0310.8750,400
November 26, 202510.910.910.910.9310.7716,100
November 25, 202510.8910.910.910.9310.719,036
November 24, 202510.6510.8310.8310.9210.534,523
November 21, 202510.6210.610.610.6610.5421,845
November 20, 202510.4610.6410.6410.6410.4619,437
November 19, 202510.4510.5410.5410.631076,700
November 18, 202510.3510.5410.5410.669.8580,249
November 17, 202510.3310.2610.2610.3310.1629,732
November 14, 202510.1310.1910.1910.2510.1111,200
November 13, 202510.1810.3510.3510.3610.1811,000
November 12, 202510.0510.0410.0410.2410.0418,800
November 11, 202510.1510.1110.1110.15108,600
November 10, 202510.0810.1310.1310.1610.0217,811
November 07, 202510.2510.0810.0810.259.9542,450
November 06, 202510.210.0810.0810.4710.0834,220
November 05, 202510.3510.2510.2510.3510.24,500
November 04, 202510.2410.2310.2310.3410.213,200
November 03, 202510.3110.2110.2110.3110.1421,814
October 31, 202510.2510.2210.2210.3110.0750,822
October 30, 202510.2310.310.310.3410.1635,100
October 29, 202510.2510.110.110.310.122,405
October 28, 202510.2510.2210.2210.4310.128,713
October 27, 202510.2610.3410.3410.3510.258,621
October 24, 202510.3510.3310.3310.4510.335,000
October 23, 202510.2310.2910.2910.3510.1521,734
October 22, 202510.2510.2410.2410.2810.1814,100
October 21, 202510.0610.1510.1510.2810.0611,200
October 20, 202510.0310.110.110.129.9923,639
October 17, 202510.1910.0310.0310.310.037,200
October 16, 202510.410.1310.1310.4510.0840,718
October 15, 202510.2310.3410.3410.4610.1320,300
October 14, 202510.0410.210.210.3810.0232,000
October 13, 202510.1710.1210.1210.4110.129,415
October 10, 202510.2110.2310.2310.5710.1662,926
October 09, 202510.5410.3810.3810.810.3842,826
October 08, 202510.5110.6110.6110.710.5121,700
October 07, 202510.6210.610.610.7310.3358,308
October 06, 202510.4610.3410.3410.5510.3345,547
October 03, 202510.3510.510.510.7710.3538,913
October 02, 202510.6810.4210.4210.7410.02196,247
October 01, 202510.4710.6710.6710.8510.477,200
September 30, 202510.9110.510.510.9110.4736,319
September 29, 202510.5410.9810.9811.1510.5493,500
September 26, 202511.0211.0710.7211.2311.0264,609
September 25, 202510.9211.0111.0111.1810.970,600
September 24, 202511.0911.0911.0911.191119,400
September 23, 202511.0511.0911.0911.1710.9152,800
September 22, 202510.9711.0511.0511.1710.8668,300
September 19, 202511.1310.8210.8211.4410.82288,341
September 18, 202510.9911.1211.1211.1310.8283,800
September 17, 202511.0310.9510.9511.0410.969,797
September 16, 202510.98111111.0410.7559,536
September 15, 202510.9710.9810.9811.0410.645,500
September 12, 202510.9610.5710.5710.9810.5447,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved