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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	10.27	10.03	10.03	10.28	9.93	41,512
February 26, 2026	10.07	10.27	10.27	10.28	10.06	24,609
February 25, 2026	10.02	10.06	10.06	10.11	9.96	32,000
February 24, 2026	9.83	10.02	10.02	10.11	9.83	32,208
February 23, 2026	9.96	9.81	9.81	10.14	9.76	98,418
February 20, 2026	10.01	9.96	9.96	10.27	9.96	47,800
February 19, 2026	10.1	9.97	9.97	10.23	9.96	65,719
February 18, 2026	10.11	10.15	10.15	10.3	10.11	30,837
February 17, 2026	10.23	10.15	10.15	10.33	10.15	32,919
February 13, 2026	10.3	10.25	10.25	10.34	10.15	25,100
February 12, 2026	10.28	10.21	10.21	10.35	10.19	43,000
February 11, 2026	10.16	10.17	10.17	10.42	10.12	42,100
February 10, 2026	10.22	10.23	10.23	10.4	10.11	66,136
February 09, 2026	10.1	10.29	10.29	10.43	10.08	175,000
February 06, 2026	10.29	10.11	10.11	10.4	10.04	93,334
February 05, 2026	10.2	10.21	10.21	10.46	10.2	66,700
February 04, 2026	10.21	10.2	10.2	10.41	10.2	25,018
February 03, 2026	10.27	10.25	10.25	10.33	10.11	93,133
February 02, 2026	10.42	10.3	10.3	10.51	10.27	77,100
January 30, 2026	10.53	10.49	10.49	10.76	10.43	78,640
January 29, 2026	10.64	10.55	10.55	10.75	10.51	56,428
January 28, 2026	10.6	10.71	10.71	10.77	10.55	85,811
January 27, 2026	10.66	10.57	10.57	10.71	10.52	27,739
January 26, 2026	10.78	10.59	10.59	10.9	10.45	73,600
January 23, 2026	10.61	10.7	10.7	10.74	10.44	123,800
January 22, 2026	10.59	10.5	10.5	10.75	10.43	88,600
January 21, 2026	10.56	10.5	10.5	10.86	9.58	770,900
January 20, 2026	10.42	10.65	10.65	10.81	10.42	102,200
January 16, 2026	10.8	10.42	10.42	10.95	10.41	77,303
January 15, 2026	10.79	10.91	10.91	11.16	10.61	50,200
January 14, 2026	10.45	10.79	10.79	10.85	10.43	42,304
January 13, 2026	10.6	10.47	10.47	10.66	10.39	63,600
January 12, 2026	10.44	10.65	10.65	10.65	10.39	82,320
January 09, 2026	10.41	10.37	10.37	10.5	10.17	59,400
January 08, 2026	10.28	10.35	10.35	10.42	10.28	47,500
January 07, 2026	10.5	10.35	10.35	10.51	10.26	51,602
January 06, 2026	10.42	10.49	10.49	10.49	10.37	54,709
January 05, 2026	10.44	10.41	10.41	10.49	10.3	75,604
January 02, 2026	10.42	10.35	10.35	10.46	10.28	34,132
December 31, 2025	10.48	10.33	10.33	10.48	10.21	50,500
December 30, 2025	10.71	10.5	10.16	10.73	10.5	33,100
December 29, 2025	10.54	10.64	10.3	10.74	10.5	78,900
December 26, 2025	10.6	10.61	10.61	10.73	10.55	19,400
December 24, 2025	10.37	10.48	10.48	10.6	10.37	47,447
December 23, 2025	10.42	10.44	10.44	10.65	10.21	32,500
December 22, 2025	10.32	10.48	10.48	10.71	10.27	68,900
December 19, 2025	10.88	10.62	10.62	11.05	10.6	42,200
December 18, 2025	10.84	10.86	10.86	11.2	10.77	20,607
December 17, 2025	11.08	10.93	10.93	11.1	10.93	39,147
December 16, 2025	10.93	10.98	10.98	11.11	10.91	30,800
December 15, 2025	11.08	10.94	10.94	11.26	10.93	107,000
December 12, 2025	10.73	10.92	10.92	11.1	10.71	111,921
December 11, 2025	10.58	10.66	10.66	10.7	10.58	30,317
December 10, 2025	10.73	10.63	10.63	10.73	10.62	21,496
December 09, 2025	10.76	10.64	10.64	10.81	10.57	21,300
December 08, 2025	10.77	10.69	10.69	10.77	10.62	23,000
December 05, 2025	10.67	10.68	10.68	10.89	10.58	19,417
December 04, 2025	10.88	10.59	10.59	10.88	10.5	24,133
December 03, 2025	11.27	10.77	10.77	11.27	10.2	66,201
December 02, 2025	11.13	11.22	11.22	11.22	11.01	37,244

Chicago Atlantic BDC, Inc. (LIEN) NASDAQ