Chicago Atlantic BDC, Inc. - LIEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2025	10.98	11	11	11.04	10.75	59,536
September 15, 2025	10.97	10.98	10.98	11.04	10.6	45,500
September 12, 2025	10.96	10.57	10.57	10.98	10.54	47,500
September 11, 2025	10.65	10.94	10.94	11	10.65	35,143
September 10, 2025	10.88	10.58	10.58	10.92	10.5	57,618
September 09, 2025	10.66	10.99	10.99	10.99	10.66	26,503
September 08, 2025	10.92	10.77	10.77	11.03	10.71	67,411
September 05, 2025	10.85	10.77	10.77	10.93	10.74	13,811
September 04, 2025	10.85	10.87	10.87	10.87	10.74	18,329
September 03, 2025	10.98	10.74	10.74	10.98	10.67	49,255
September 02, 2025	11.01	10.99	10.99	11.03	10.93	36,600
August 29, 2025	10.85	11.01	11.01	11.03	10.82	96,500
August 28, 2025	11.03	10.9	10.9	11.03	10.79	58,296
August 27, 2025	10.91	11.02	11.02	11.04	10.82	22,700
August 26, 2025	10.92	11.02	11.02	11.04	10.8	25,243
August 25, 2025	10.98	10.92	10.92	10.98	10.77	20,211
August 22, 2025	10.85	10.87	10.87	10.95	10.76	22,000
August 21, 2025	10.92	10.73	10.73	10.98	10.73	4,700
August 20, 2025	10.87	10.87	10.87	10.99	10.72	10,900
August 19, 2025	10.95	10.87	10.87	10.98	10.83	21,019
August 18, 2025	11.04	10.97	10.97	11.07	10.67	23,600
August 15, 2025	10.44	11	11	11	10.33	78,113
August 14, 2025	10.14	10.44	10.44	10.54	10.13	45,400
August 13, 2025	10.26	10.41	10.41	10.47	10.22	40,663
August 12, 2025	10.35	10.28	10.28	10.4	10.19	12,531
August 11, 2025	10.13	10.33	10.33	10.41	10.12	22,800
August 08, 2025	10.13	10.27	10.27	10.34	10.1	20,712
August 07, 2025	10.16	10.12	10.12	10.18	10.11	5,630
August 06, 2025	10.17	10.17	10.17	10.26	10.15	6,536
August 05, 2025	10.15	10.22	10.22	10.38	10.15	43,642
August 04, 2025	10.29	10.15	10.15	10.31	10.15	23,334
August 01, 2025	10.1	10.17	10.17	10.3	10.1	7,200
July 31, 2025	10.28	10.15	10.15	10.28	10.1	18,100
July 30, 2025	10.4	10.23	10.23	10.4	10.11	25,825
July 29, 2025	10.3	10.24	10.24	10.44	10.12	28,827
July 28, 2025	10.3	10.25	10.25	10.45	10.23	38,000
July 25, 2025	10.31	10.28	10.28	10.45	10.24	34,031
July 24, 2025	10.4	10.31	10.31	10.4	10.3	21,542
July 23, 2025	10.46	10.4	10.4	10.54	10.4	20,107
July 22, 2025	10.51	10.63	10.63	10.63	10.3	39,800
July 21, 2025	10.27	10.41	10.41	10.45	10.27	29,400
July 18, 2025	10.35	10.4	10.4	10.48	10.29	24,000
July 17, 2025	10.48	10.46	10.46	10.5	10.41	15,555
July 16, 2025	10.37	10.48	10.48	10.5	10.37	23,223
July 15, 2025	10.51	10.57	10.57	10.65	10.36	49,614
July 14, 2025	10.75	10.51	10.51	10.86	10.5	15,900
July 11, 2025	10.89	10.71	10.71	10.93	10.54	19,354
July 10, 2025	10.58	10.85	10.85	10.89	10.58	17,204
July 09, 2025	10.71	10.54	10.54	10.82	10.54	14,842
July 08, 2025	10.56	10.86	10.86	10.88	10.31	41,877
July 07, 2025	10.45	10.74	10.74	10.79	10.22	49,096
July 03, 2025	10.12	10.22	10.22	10.33	10.11	15,300
July 02, 2025	10.33	10.22	10.22	10.53	10.02	86,100
July 01, 2025	10.44	10.34	10.34	10.58	10.27	39,400
June 30, 2025	10.25	10.35	10.35	10.41	10.1	76,666
June 27, 2025	10.38	10.1	10.1	10.67	9.79	131,500
June 26, 2025	9.89	10.94	10.94	11.05	9.89	314,874
June 25, 2025	9.83	10.12	10.12	10.15	9.83	36,400
June 24, 2025	9.91	10	10	10.14	9.81	62,649
June 23, 2025	9.79	9.95	9.95	10.01	9.79	30,800

Chicago Atlantic BDC, Inc. (LIEN) NASDAQ