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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	11.29	11.06	11.06	11.57	10.98	43,902
April 02, 2025	11.11	11	11	11.15	10.9	16,600
April 01, 2025	11.26	11.11	11.11	11.35	10.8	32,025
March 31, 2025	11.16	11.25	11.25	11.5	11.15	17,877
March 28, 2025	11.75	11.44	11.44	11.75	11.25	8,269
March 27, 2025	11.75	12	11.66	12.14	11.36	14,344
March 26, 2025	11.5	11.84	11.84	11.85	11.5	14,816
March 25, 2025	11.35	11.31	11.31	11.84	11.31	7,535
March 24, 2025	11.55	11.36	11.36	11.74	11.36	3,046
March 21, 2025	11.51	11.54	11.54	11.84	11.36	4,348
March 20, 2025	11.5	11.36	11.36	11.68	11.32	8,795
March 19, 2025	11.41	11.51	11.51	11.8	11.28	23,825
March 18, 2025	11.6	11.47	11.47	11.94	11.16	37,308
March 17, 2025	12.01	11.61	11.61	12.03	11.22	39,000
March 14, 2025	11.39	12.01	12.01	12.07	11.28	13,908
March 13, 2025	11.6	11.4	11.4	11.6	11.31	1,952
March 12, 2025	11.37	11.37	11.37	11.37	11.37	0
March 11, 2025	11.45	11.37	11.37	11.7	11.3	7,933
March 10, 2025	11.72	11.35	11.35	11.72	11.1	18,245
March 07, 2025	11.63	11.74	11.74	12.11	11.62	4,685
March 06, 2025	11.75	11.65	11.65	11.91	11.25	7,257
March 05, 2025	11.98	11.85	11.85	12.13	11.77	4,280
March 04, 2025	12.21	12	12	12.21	11.97	6,839
March 03, 2025	12.12	12.1	12.1	12.25	12.1	5,120
February 28, 2025	12.19	12.2	12.2	12.26	12.15	3,138
February 27, 2025	12.18	12.28	12.28	12.33	12.18	8,033
February 26, 2025	12.32	12.34	12.34	12.34	12.06	10,543
February 25, 2025	12.45	12.48	12.48	12.48	12.32	1,715
February 24, 2025	12.45	12.55	12.55	12.65	12.4	4,029
February 21, 2025	12.38	12.22	12.22	12.46	12.02	4,400

Chicago Atlantic BDC, Inc. (LIEN) NASDAQ