Chicago Atlantic BDC, Inc. (LIEN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LIEN Historical Return
If you invested $1000 in Chicago Atlantic BDC, Inc. (LIEN) since IPO date, it would be worth $1,092.06 as of September 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,508.77, while $1000 invested 1 year ago would be worth $1,059.55. This corresponds to total returns of 9.21%, 50.88%, 5.95%, respectively, with annualized returns of 1.94%, 14.68%, 5.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LIEN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2026 | 10.3 | 10.32 | 10.32 | 10.34 | 10.2 | 14,853 |
| September 03, 2026 | 10.33 | 10.33 | 10.33 | 10.36 | 10.33 | 36,181 |
| September 02, 2026 | 10.29 | 10.25 | 10.25 | 10.31 | 10.22 | 10,392 |
| September 01, 2026 | 10.33 | 10.27 | 10.27 | 10.39 | 10.2 | 11,002 |
| August 31, 2026 | 10.25 | 10.34 | 10.34 | 10.35 | 10.16 | 122,772 |
| August 28, 2026 | 10.19 | 10.2 | 10.2 | 10.26 | 10.12 | 37,792 |
| August 27, 2026 | 10.14 | 10.14 | 10.14 | 10.19 | 10.11 | 27,123 |
| August 26, 2026 | 10.18 | 10.15 | 10.15 | 10.19 | 10.15 | 16,708 |
| August 25, 2026 | 10.11 | 10.19 | 10.19 | 10.25 | 10 | 49,135 |
| August 24, 2026 | 10.07 | 10.15 | 10.15 | 10.19 | 10.05 | 80,406 |
| August 21, 2026 | 9.8 | 10.01 | 10.01 | 10.13 | 9.77 | 68,390 |
| August 20, 2026 | 9.73 | 9.78 | 9.78 | 9.89 | 9.61 | 132,428 |
| August 19, 2026 | 9.5 | 9.5 | 9.5 | 9.73 | 9.45 | 0 |
| August 18, 2026 | 9.48 | 9.62 | 9.62 | 9.67 | 9.4 | 63,701 |
| August 17, 2026 | 9.38 | 9.48 | 9.48 | 9.62 | 9.31 | 175,365 |
| August 14, 2026 | 9.51 | 9.52 | 9.52 | 9.63 | 9.31 | 25,820 |
| August 13, 2026 | 9.3 | 9.44 | 9.44 | 9.58 | 9.3 | 0 |
| August 12, 2026 | 9.78 | 9.7 | 9.7 | 9.78 | 9.64 | 24,969 |
| August 11, 2026 | 9.61 | 9.78 | 9.78 | 9.85 | 9.57 | 26,737 |
| August 10, 2026 | 9.46 | 9.65 | 9.65 | 9.81 | 9.46 | 73,027 |
| August 07, 2026 | 9.49 | 9.5 | 9.5 | 9.57 | 9.4 | 18,804 |
| August 06, 2026 | 9.39 | 9.38 | 9.38 | 9.61 | 9.36 | 54,404 |
| August 05, 2026 | 9.34 | 9.35 | 9.35 | 9.48 | 9.32 | 48,903 |
| August 04, 2026 | 9.34 | 9.34 | 9.34 | 9.46 | 9.32 | 38,546 |
| August 03, 2026 | 9.25 | 9.32 | 9.32 | 9.49 | 9.25 | 47,783 |
| July 31, 2026 | 9.34 | 9.24 | 9.24 | 9.35 | 9.22 | 79,249 |
| July 30, 2026 | 9.38 | 9.34 | 9.34 | 9.49 | 9.3 | 25,593 |
| July 29, 2026 | 9.4 | 9.35 | 9.35 | 9.48 | 9.3 | 85,468 |
| July 28, 2026 | 9.41 | 9.4 | 9.4 | 9.61 | 9.35 | 34,949 |
| July 27, 2026 | 9.38 | 9.35 | 9.35 | 9.69 | 9.34 | 41,926 |
| July 23, 2026 | 9.53 | 9.41 | 9.41 | 9.54 | 9.4 | 61,432 |
| July 22, 2026 | 9.75 | 9.53 | 9.53 | 9.75 | 9.52 | 58,525 |
| July 21, 2026 | 9.52 | 9.65 | 9.65 | 9.87 | 9.52 | 25,124 |
| July 20, 2026 | 9.77 | 9.58 | 9.58 | 9.92 | 9.55 | 70,711 |
| July 17, 2026 | 9.85 | 9.73 | 9.73 | 9.96 | 9.65 | 48,219 |
| July 16, 2026 | 9.94 | 9.85 | 9.85 | 10.02 | 9.8 | 44,309 |
| July 15, 2026 | 9.9 | 9.91 | 9.91 | 10.02 | 9.87 | 45,529 |
| July 14, 2026 | 9.82 | 9.88 | 9.88 | 9.97 | 9.82 | 36,260 |
| July 13, 2026 | 9.87 | 9.89 | 9.89 | 10.04 | 9.78 | 27,829 |
| July 10, 2026 | 9.9 | 9.82 | 9.82 | 10.12 | 9.71 | 86,786 |
| July 09, 2026 | 9.66 | 9.87 | 9.87 | 10 | 9.66 | 124,798 |
| July 08, 2026 | 9.82 | 9.65 | 9.65 | 9.94 | 9.65 | 143,120 |
| July 07, 2026 | 9.86 | 9.76 | 9.76 | 10 | 9.72 | 44,772 |
| July 06, 2026 | 9.92 | 9.82 | 9.82 | 9.99 | 9.78 | 42,969 |
| July 02, 2026 | 10.08 | 9.98 | 9.98 | 10.08 | 9.89 | 41,355 |
| July 01, 2026 | 9.89 | 10.02 | 10.02 | 10.07 | 9.77 | 150,985 |
| June 30, 2026 | 9.95 | 9.77 | 9.77 | 9.95 | 9.71 | 91,892 |
| June 29, 2026 | 10 | 9.88 | 9.88 | 10.11 | 9.85 | 107,772 |
| June 26, 2026 | 10.08 | 9.98 | 9.98 | 10.34 | 9.93 | 60,102 |
| June 25, 2026 | 10.34 | 10.4 | 10.4 | 10.61 | 10.34 | 173,066 |
| June 24, 2026 | 10.35 | 10.46 | 10.46 | 10.58 | 10.31 | 94,836 |
| June 23, 2026 | 10.15 | 10.38 | 10.38 | 10.45 | 10.03 | 89,293 |
| June 22, 2026 | 10.31 | 10.15 | 10.15 | 10.55 | 10.04 | 146,559 |
| June 18, 2026 | 10 | 10.24 | 10.24 | 10.24 | 9.98 | 173,738 |
| June 17, 2026 | 10 | 10 | 10 | 10 | 9.96 | 123,979 |
| June 16, 2026 | 10 | 9.99 | 9.99 | 10 | 9.94 | 60,559 |
| June 15, 2026 | 10 | 9.97 | 9.97 | 10 | 9.93 | 75,355 |
| June 12, 2026 | 9.98 | 10 | 10 | 10 | 9.88 | 54,515 |
| June 11, 2026 | 9.89 | 9.91 | 9.91 | 9.98 | 9.88 | 21,574 |
| June 10, 2026 | 10 | 9.89 | 9.89 | 10 | 9.89 | 48,515 |
AD
