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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	11	11.08	11.08	11.14	10.92	53,300
November 28, 2025	10.93	11.03	11.03	11.03	10.87	50,400
November 26, 2025	10.9	10.9	10.9	10.93	10.77	16,100
November 25, 2025	10.89	10.9	10.9	10.93	10.7	19,036
November 24, 2025	10.65	10.83	10.83	10.92	10.5	34,523
November 21, 2025	10.62	10.6	10.6	10.66	10.54	21,845
November 20, 2025	10.46	10.64	10.64	10.64	10.46	19,437
November 19, 2025	10.45	10.54	10.54	10.63	10	76,700
November 18, 2025	10.35	10.54	10.54	10.66	9.85	80,249
November 17, 2025	10.33	10.26	10.26	10.33	10.16	29,732
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

Chicago Atlantic BDC, Inc. (LIEN) NASDAQ