Chicago Atlantic BDC Inc. (LIEN)
NASDAQ: LIEN
· Real-Time Price · USD
10.70
0.26 (2.49%)
At close: Aug 15, 2025, 12:03 PM
LIEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.14 | 10.54 | 10.13 | 10.44 | 10.44 | 0.29% | 45,360 |
| Aug 13, 2025 | 10.26 | 10.47 | 10.22 | 10.41 | 10.41 | 1.26% | 40,663 |
| Aug 12, 2025 | 10.35 | 10.40 | 10.19 | 10.28 | 10.28 | -0.48% | 12,531 |
| Aug 11, 2025 | 10.13 | 10.41 | 10.12 | 10.33 | 10.33 | 0.58% | 22,800 |
| Aug 8, 2025 | 10.13 | 10.34 | 10.10 | 10.27 | 10.27 | 1.48% | 20,712 |
| Aug 7, 2025 | 10.16 | 10.18 | 10.11 | 10.12 | 10.12 | -0.49% | 5,630 |
| Aug 6, 2025 | 10.17 | 10.26 | 10.15 | 10.17 | 10.17 | -0.49% | 6,536 |
| Aug 5, 2025 | 10.15 | 10.38 | 10.15 | 10.22 | 10.22 | 0.69% | 43,642 |
| Aug 4, 2025 | 10.29 | 10.31 | 10.15 | 10.15 | 10.15 | -0.20% | 23,334 |
| Aug 1, 2025 | 10.10 | 10.30 | 10.10 | 10.17 | 10.17 | 0.20% | 7,200 |
| Jul 31, 2025 | 10.28 | 10.28 | 10.10 | 10.15 | 10.15 | -0.78% | 18,100 |
| Jul 30, 2025 | 10.40 | 10.40 | 10.11 | 10.23 | 10.23 | -0.10% | 25,825 |
| Jul 29, 2025 | 10.30 | 10.44 | 10.12 | 10.24 | 10.24 | -0.10% | 28,827 |
| Jul 28, 2025 | 10.30 | 10.45 | 10.23 | 10.25 | 10.25 | -0.29% | 38,000 |
| Jul 25, 2025 | 10.31 | 10.45 | 10.24 | 10.28 | 10.28 | -0.29% | 34,031 |
| Jul 24, 2025 | 10.40 | 10.40 | 10.30 | 10.31 | 10.31 | -0.87% | 21,542 |
| Jul 23, 2025 | 10.51 | 10.55 | 10.37 | 10.40 | 10.40 | -2.16% | 20,110 |
| Jul 22, 2025 | 10.51 | 10.63 | 10.30 | 10.63 | 10.63 | 2.11% | 39,800 |
| Jul 21, 2025 | 10.27 | 10.45 | 10.27 | 10.41 | 10.41 | 0.10% | 29,400 |
| Jul 18, 2025 | 10.35 | 10.48 | 10.29 | 10.40 | 10.40 | -0.57% | 24,000 |