Chicago Atlantic BDC, Inc. (LIEN) NASDAQ

9.88

+0.17(+1.75%)

Updated at March 23 12:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 20, 202610.19.719.7110.19.59258,558
March 19, 20269.9410.110.110.29.8868,664
March 18, 20269.979.99.910.049.918,040
March 17, 2026109.979.9710.19.9416,706
March 16, 20269.93101010.139.9357,750
March 13, 20269.959.939.939.999.924,118
March 12, 20269.949.949.94109.9231,186
March 11, 20269.999.989.9810.139.8256,016
March 10, 202610.02101010.049.8328,840
March 09, 20269.979.969.9610.069.8643,590
March 06, 20269.9910.0410.0410.059.9615,824
March 05, 202610101010.149.9527,400
March 04, 202610.27101010.349.9954,482
March 03, 20269.9410.2310.2310.359.9456,530
March 02, 202610.039.979.9710.379.9763,832
February 27, 202610.2710.0310.0310.289.9341,512
February 26, 202610.0710.2710.2710.2810.0624,609
February 25, 202610.0210.0610.0610.119.9632,000
February 24, 20269.8310.0210.0210.119.8332,208
February 23, 20269.969.819.8110.149.7698,418
February 20, 202610.019.96010.279.9647,800
February 19, 202610.19.97010.239.9665,719
February 18, 202610.1110.15010.310.1130,837
February 17, 202610.2310.15010.3310.1532,919
February 13, 202610.310.25010.3410.1525,100
February 12, 202610.2810.21010.3510.1943,000
February 11, 202610.1610.17010.4210.1242,100
February 10, 202610.2210.23010.410.1166,136
February 09, 202610.110.29010.4310.08175,000
February 06, 202610.2910.11010.410.0493,334
February 05, 202610.210.21010.4610.266,700
February 04, 202610.2110.2010.4110.225,018
February 03, 202610.2710.25010.3310.1193,133
February 02, 202610.4210.3010.5110.2777,100
January 30, 202610.5310.49010.7610.4378,640
January 29, 202610.6410.55010.7510.5156,428
January 28, 202610.610.71010.7710.5585,811
January 27, 202610.6610.57010.7110.5227,739
January 26, 202610.7810.59010.910.4573,600
January 23, 202610.6110.7010.7410.44123,800
January 22, 202610.5910.5010.7510.4388,600
January 21, 202610.5610.5010.869.58770,900
January 20, 202610.4210.65010.8110.42102,200
January 16, 202610.810.42010.9510.4177,303
January 15, 202610.7910.91011.1610.6150,200
January 14, 202610.4510.79010.8510.4342,304
January 13, 202610.610.47010.6610.3963,600
January 12, 202610.4410.65010.6510.3982,320
January 09, 202610.4110.37010.510.1759,400
January 08, 202610.2810.35010.4210.2847,500
January 07, 202610.510.35010.5110.2651,602
January 06, 202610.4610.49010.4910.3754,800
January 05, 202610.4410.41010.4910.375,604
January 02, 202610.4210.35010.4610.2834,132
December 31, 202510.4810.33010.4810.2150,500
December 30, 202510.7110.5010.7310.533,100
December 29, 202510.5410.64010.7410.578,900
December 26, 202510.610.61010.7310.5519,400
December 24, 202510.3710.48010.610.3747,447
December 23, 202510.4210.44010.6510.2132,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved