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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 20, 2025	10.09	9.71	9.71	10.29	9.71	126,347
June 18, 2025	10.05	10.05	10.05	10.11	9.92	30,177
June 17, 2025	10	9.99	9.99	10.05	9.92	46,100
June 16, 2025	9.95	9.95	9.95	10.05	9.86	28,100
June 13, 2025	10.04	9.98	9.98	10.1	9.84	28,543
June 12, 2025	10.1	10.12	10.12	10.12	9.97	23,618
June 11, 2025	10.12	10.08	10.08	10.12	9.97	10,600
June 10, 2025	10	10.07	10.07	10.11	9.89	22,500
June 09, 2025	10.4	9.75	9.75	10.42	9.7	122,248
June 06, 2025	10.23	10.34	10.34	10.65	10.22	19,570
June 05, 2025	10.06	10.19	10.19	10.4	10.06	10,429
June 04, 2025	10.4	10.15	10.15	10.4	10.08	19,220
June 03, 2025	10.48	10.4	10.4	10.48	10.14	19,414
June 02, 2025	10.23	10.34	10.34	10.44	10.18	26,300
May 30, 2025	10.31	10.14	10.14	10.55	10.09	23,842
May 29, 2025	10.15	10.21	10.21	10.3	10.03	50,118
May 28, 2025	10.29	10.13	10.13	10.55	10.12	36,600
May 27, 2025	10.22	10.24	10.24	10.4	10.1	21,700
May 23, 2025	10.62	10.17	10.17	10.62	10.1	44,831
May 22, 2025	10.47	10.35	10.35	10.53	10.18	43,636
May 21, 2025	10.38	10.42	10.42	10.45	10.21	24,119
May 20, 2025	10.39	10.52	10.52	10.58	10.18	90,626
May 19, 2025	10.42	10.23	10.23	10.51	9.95	86,538
May 16, 2025	10.13	10.11	10.11	10.4	10	59,301
May 15, 2025	9.9	9.91	9.91	10.2	9.87	135,169
May 14, 2025	10.08	9.73	9.73	10.08	9.72	49,700
May 13, 2025	9.99	9.88	9.88	10.07	9.86	63,800
May 12, 2025	9.88	9.98	9.98	10.24	9.88	17,500
May 09, 2025	10.06	9.97	9.97	10.22	9.9	18,918
May 08, 2025	10.01	10.1	10.1	10.27	9.95	54,515
May 07, 2025	10.23	10.02	10.02	10.3	10.01	15,523
May 06, 2025	10.34	10.3	10.3	10.35	10.2	10,800
May 05, 2025	10.5	10.33	10.33	10.5	10.2	4,500
May 02, 2025	10.38	10.4	10.4	10.5	10.38	11,157
May 01, 2025	10.84	10.49	10.49	10.87	10.38	47,400
April 30, 2025	10.24	10.49	10.49	10.49	10.2	7,339
April 29, 2025	10.65	10.23	10.23	10.83	10.22	20,902
April 28, 2025	10.76	10.67	10.67	10.84	10.58	10,900
April 25, 2025	10.45	10.65	10.65	10.78	10.45	14,600
April 24, 2025	10.25	10.59	10.59	10.75	10.25	15,634
April 23, 2025	10.31	10.34	10.34	10.35	10.25	15,500
April 22, 2025	10.35	10.28	10.28	10.35	10.25	4,803
April 21, 2025	10.45	10.1	10.1	10.45	9.71	21,918
April 17, 2025	10.55	10.5	10.5	10.72	10.22	27,197
April 16, 2025	10.52	10.69	10.69	10.75	10.35	6,500
April 15, 2025	10.61	10.46	10.46	10.61	10.29	29,250
April 14, 2025	10.66	10.61	10.61	10.75	10.6	5,807
April 11, 2025	10.61	10.71	10.71	11.13	10.61	5,492
April 10, 2025	10.84	10.79	10.79	10.86	10.45	6,111
April 09, 2025	10.92	10.81	10.81	10.99	10.8	6,920
April 08, 2025	10.8	10.97	10.97	11.15	10.74	5,236
April 07, 2025	10.74	10.65	10.65	11.15	10.55	29,300
April 04, 2025	10.78	10.7	10.7	11.05	10.6	47,839

Chicago Atlantic BDC, Inc. (LIEN) NASDAQ