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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	10.13	10.19	10.19	10.25	10.11	11,200
November 13, 2025	10.18	10.35	10.35	10.36	10.18	11,000
November 12, 2025	10.05	10.04	10.04	10.24	10.04	18,800
November 11, 2025	10.15	10.11	10.11	10.15	10	8,600
November 10, 2025	10.08	10.13	10.13	10.16	10.02	17,811
November 07, 2025	10.25	10.08	10.08	10.25	9.95	42,450
November 06, 2025	10.2	10.08	10.08	10.47	10.08	34,220
November 05, 2025	10.35	10.25	10.25	10.35	10.2	4,500
November 04, 2025	10.24	10.23	10.23	10.34	10.2	13,200
November 03, 2025	10.31	10.21	10.21	10.31	10.14	21,814
October 31, 2025	10.25	10.22	10.22	10.31	10.07	50,822
October 30, 2025	10.23	10.3	10.3	10.34	10.16	35,100
October 29, 2025	10.25	10.1	10.1	10.3	10.1	22,405
October 28, 2025	10.25	10.22	10.22	10.43	10.1	28,713
October 27, 2025	10.26	10.34	10.34	10.35	10.25	8,621
October 24, 2025	10.35	10.33	10.33	10.45	10.33	5,000
October 23, 2025	10.23	10.29	10.29	10.35	10.15	21,734
October 22, 2025	10.25	10.24	10.24	10.28	10.18	14,100
October 21, 2025	10.06	10.15	10.15	10.28	10.06	11,200
October 20, 2025	10.03	10.1	10.1	10.12	9.99	23,639
October 17, 2025	10.19	10.03	10.03	10.3	10.03	7,200
October 16, 2025	10.4	10.13	10.13	10.45	10.08	40,718
October 15, 2025	10.23	10.34	10.34	10.46	10.13	20,300
October 14, 2025	10.04	10.2	10.2	10.38	10.02	32,000
October 13, 2025	10.17	10.12	10.12	10.41	10.12	9,415
October 10, 2025	10.21	10.23	10.23	10.57	10.16	62,926
October 09, 2025	10.54	10.38	10.38	10.8	10.38	42,826
October 08, 2025	10.51	10.61	10.61	10.7	10.51	21,700
October 07, 2025	10.62	10.6	10.6	10.73	10.33	58,308
October 06, 2025	10.46	10.34	10.34	10.55	10.33	45,547
October 03, 2025	10.35	10.5	10.5	10.77	10.35	38,913
October 02, 2025	10.68	10.42	10.42	10.74	10.02	196,247
October 01, 2025	10.47	10.67	10.67	10.85	10.47	7,200
September 30, 2025	10.91	10.5	10.5	10.91	10.47	36,319
September 29, 2025	10.54	10.98	10.98	11.15	10.54	93,500
September 26, 2025	11.02	11.07	10.72	11.23	11.02	64,609
September 25, 2025	10.92	11.01	11.01	11.18	10.9	70,600
September 24, 2025	11.09	11.09	11.09	11.19	11	19,400
September 23, 2025	11.05	11.09	11.09	11.17	10.91	52,800
September 22, 2025	10.97	11.05	11.05	11.17	10.86	68,300
September 19, 2025	11.13	10.82	10.82	11.44	10.82	288,341
September 18, 2025	10.99	11.12	11.12	11.13	10.82	83,800
September 17, 2025	11.03	10.95	10.95	11.04	10.9	69,797
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

Chicago Atlantic BDC, Inc. (LIEN) NASDAQ