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 $961.9 as of November 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,356.72, while $1000 invested 1 year ago would be worth $965.99. This corresponds to total returns of -3.81%, 35.67%, -3.4%, respectively, with annualized returns of -0.81%, 10.69%, -3.4%.
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 |
|---|---|---|---|---|---|---|
| November 05, 2026 | 9.2 | 9.09 | 9.09 | 9.2 | 9.02 | 41,147 |
| November 04, 2026 | 9.16 | 9.2 | 9.2 | 9.2 | 9.16 | 16,802 |
| November 03, 2026 | 9.14 | 9.1 | 9.1 | 9.15 | 9.07 | 14,124 |
| November 02, 2026 | 9.22 | 9.11 | 9.11 | 9.22 | 9.1 | 75,688 |
| October 30, 2026 | 9.27 | 9.12 | 9.12 | 9.27 | 9.09 | 20,034 |
| October 29, 2026 | 9.1 | 9.15 | 9.15 | 9.16 | 9.05 | 23,988 |
| October 28, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.04 | 21,176 |
| October 27, 2026 | 9.13 | 9.1 | 9.1 | 9.13 | 9 | 139,097 |
| October 26, 2026 | 9.1 | 9.12 | 9.12 | 9.14 | 9 | 35,537 |
| October 23, 2026 | 9.09 | 9.09 | 9.09 | 9.21 | 9.02 | 55,626 |
| October 22, 2026 | 9.06 | 9.09 | 9.09 | 9.18 | 9.02 | 41,215 |
| October 21, 2026 | 9.14 | 9.1 | 9.1 | 9.17 | 9.05 | 25,369 |
| October 20, 2026 | 9.02 | 9.1 | 9.1 | 9.18 | 9.02 | 18,529 |
| October 19, 2026 | 9.16 | 9.05 | 9.05 | 9.22 | 9 | 156,636 |
| October 16, 2026 | 9.15 | 9.14 | 9.14 | 9.23 | 9.1 | 23,086 |
| October 15, 2026 | 9.09 | 9.15 | 9.15 | 9.15 | 9.01 | 111,016 |
| October 14, 2026 | 9.12 | 9.04 | 9.04 | 9.12 | 9.01 | 51,457 |
| October 13, 2026 | 9.28 | 9.12 | 9.12 | 9.28 | 9.07 | 71,024 |
| October 12, 2026 | 9.27 | 9.15 | 9.15 | 9.34 | 9.09 | 85,180 |
| October 09, 2026 | 9.48 | 9.27 | 9.27 | 9.48 | 9.19 | 88,505 |
| October 08, 2026 | 9.12 | 9.39 | 9.39 | 9.45 | 9.12 | 103,057 |
| October 07, 2026 | 9.54 | 9.1 | 9.1 | 9.54 | 9.05 | 249,818 |
| October 06, 2026 | 9.6 | 9.49 | 9.49 | 9.64 | 9.46 | 31,985 |
| October 05, 2026 | 9.52 | 9.57 | 9.57 | 9.82 | 9.5 | 77,328 |
| October 02, 2026 | 9.47 | 9.5 | 9.5 | 9.6 | 9.4 | 41,059 |
| October 01, 2026 | 9.51 | 9.45 | 9.45 | 9.58 | 9.4 | 95,125 |
| September 30, 2026 | 9.61 | 9.54 | 9.54 | 9.65 | 9.51 | 85,679 |
| September 29, 2026 | 9.61 | 9.61 | 9.61 | 9.82 | 9.58 | 27,404 |
| September 28, 2026 | 9.93 | 9.57 | 9.57 | 9.94 | 9.55 | 112,868 |
| September 25, 2026 | 10.07 | 10.04 | 10.04 | 10.24 | 9.77 | 116,697 |
| September 24, 2026 | 10.39 | 10.31 | 10.31 | 10.44 | 10.28 | 121,061 |
| September 23, 2026 | 10.3 | 10.35 | 10.35 | 10.5 | 10.29 | 71,334 |
| September 22, 2026 | 10.25 | 10.27 | 10.27 | 10.41 | 10.25 | 90,320 |
| September 21, 2026 | 10.25 | 10.27 | 10.27 | 10.33 | 10.25 | 39,004 |
| September 18, 2026 | 10.31 | 10.17 | 10.17 | 10.31 | 10.15 | 52,866 |
| September 17, 2026 | 10.16 | 10.22 | 10.22 | 10.3 | 10.16 | 48,449 |
| September 16, 2026 | 10.2 | 10.22 | 10.22 | 10.29 | 10.16 | 32,029 |
| September 15, 2026 | 10.12 | 10.22 | 10.22 | 10.28 | 10.12 | 27,654 |
| September 11, 2026 | 10.21 | 10.14 | 10.14 | 10.24 | 10.13 | 19,554 |
| September 10, 2026 | 10.2 | 10.18 | 10.18 | 10.25 | 10.1 | 26,552 |
| September 09, 2026 | 10.16 | 10.2 | 10.2 | 10.24 | 10.1 | 24,703 |
| September 08, 2026 | 10.32 | 10.25 | 10.25 | 10.32 | 10.2 | 75,579 |
| 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 |
AD
