Chicago Atlantic BDC Inc. (LIEN)

AI Score

Unlock

10.55

-0.06 (-0.57%)

At close: Apr 15, 2025, 3:59 PM

10.67

1.12%

After-hours: Apr 15, 2025, 05:43 PM EDT

Chicago Atlantic BDC Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	10.66	10.66	10.75	10.75	10.60	10.60	10.61	10.61	-0.93%	5,807
Apr 11, 2025	10.61	10.61	11.13	11.13	10.61	10.61	10.71	10.71	-0.74%	5,500
Apr 10, 2025	10.84	10.84	10.86	10.86	10.45	10.45	10.79	10.79	-0.19%	6,111
Apr 9, 2025	10.92	10.92	10.99	10.99	10.80	10.80	10.81	10.81	-1.46%	7,035
Apr 8, 2025	10.80	10.80	11.15	11.15	10.74	10.74	10.97	10.97	3.00%	5,236
Apr 7, 2025	10.74	10.74	11.15	11.15	10.55	10.55	10.65	10.65	-0.47%	29,300
Apr 4, 2025	10.78	10.78	11.05	11.05	10.60	10.60	10.70	10.70	-3.25%	47,839
Apr 3, 2025	11.29	11.29	11.57	11.57	10.98	10.98	11.06	11.06	0.55%	43,902
Apr 2, 2025	11.11	11.11	11.15	11.15	10.90	10.90	11.00	11.00	-0.99%	16,600
Apr 1, 2025	11.26	11.26	11.35	11.35	10.80	10.80	11.11	11.11	-1.24%	32,025
Mar 31, 2025	11.16	11.16	11.50	11.50	11.15	11.15	11.25	11.25	-1.66%	17,877
Mar 28, 2025	11.75	11.75	11.75	11.75	11.25	11.25	11.44	11.44	-4.67%	7,801
Mar 27, 2025	11.75	11.42	12.14	11.80	11.36	11.04	12.00	11.66	1.35%	14,344
Mar 26, 2025	11.50	11.17	11.85	11.51	11.50	11.17	11.84	11.50	4.69%	14,816
Mar 25, 2025	11.35	11.03	11.84	11.51	11.31	10.99	11.31	10.99	-0.44%	7,535
Mar 24, 2025	11.55	11.22	11.74	11.41	11.36	11.04	11.36	11.04	-1.56%	3,005
Mar 21, 2025	11.51	11.18	11.84	11.50	11.36	11.04	11.54	11.21	1.58%	4,348
Mar 20, 2025	11.50	11.18	11.68	11.35	11.32	11.00	11.36	11.04	-1.30%	8,700
Mar 19, 2025	11.41	11.08	11.80	11.46	11.28	10.96	11.51	11.18	0.35%	23,825
Mar 18, 2025	11.60	11.28	11.94	11.61	11.16	10.85	11.47	11.15	-1.21%	37,308
Mar 17, 2025	12.01	11.67	12.03	11.69	11.22	10.90	11.61	11.28	-3.33%	39,000
Mar 14, 2025	11.39	11.07	12.07	11.73	11.28	10.96	12.01	11.67	5.35%	13,908
Mar 13, 2025	11.60	11.26	11.60	11.26	11.31	10.98	11.40	11.07	0.26%	1,900
Mar 12, 2025	11.37	11.05	11.37	11.05	11.37	11.05	11.37	11.05	0.00%	132,224
Mar 11, 2025	11.45	11.13	11.70	11.37	11.30	10.98	11.37	11.05	0.18%	7,933
Mar 10, 2025	11.72	11.39	11.72	11.39	11.10	10.79	11.35	11.03	-3.32%	18,245
Mar 7, 2025	11.63	11.30	12.11	11.77	11.62	11.29	11.74	11.41	0.77%	4,700
Mar 6, 2025	11.75	11.42	11.91	11.57	11.25	10.93	11.65	11.32	-1.69%	7,300
Mar 5, 2025	11.98	11.64	12.13	11.78	11.77	11.43	11.85	11.51	-1.25%	4,200
Mar 4, 2025	12.21	11.86	12.21	11.86	11.97	11.63	12.00	11.66	-0.83%	6,839
Mar 3, 2025	12.12	11.78	12.25	11.91	12.10	11.76	12.10	11.76	-0.82%	5,120
Feb 28, 2025	12.19	11.84	12.26	11.91	12.15	11.80	12.20	11.85	-0.65%	3,138
Feb 27, 2025	12.18	11.83	12.33	11.98	12.18	11.83	12.28	11.93	-0.49%	8,033
Feb 26, 2025	12.32	11.97	12.34	11.99	12.06	11.72	12.34	11.99	-1.12%	10,543
Feb 25, 2025	12.45	12.10	12.48	12.13	12.32	11.97	12.48	12.13	-0.56%	1,715
Feb 24, 2025	12.45	12.10	12.65	12.30	12.40	12.05	12.55	12.20	2.70%	4,029
Feb 21, 2025	12.38	12.03	12.46	12.10	12.02	11.68	12.22	11.87	-0.41%	4,400
Feb 20, 2025	12.30	11.95	12.50	12.14	12.27	11.92	12.27	11.92	0.00%	5,135
Feb 19, 2025	12.14	11.79	12.65	12.29	12.13	11.78	12.27	11.92	1.74%	10,400
Feb 18, 2025	12.24	11.89	12.47	12.12	12.02	11.68	12.06	11.72	-1.39%	3,918
Feb 14, 2025	12.05	11.71	12.23	11.88	12.02	11.68	12.23	11.88	1.24%	2,900
Feb 13, 2025	12.30	11.95	12.30	11.95	12.07	11.73	12.08	11.74	0.33%	4,700
Feb 12, 2025	11.70	11.37	12.04	11.70	11.70	11.37	12.04	11.70	3.53%	20,100
Feb 11, 2025	11.65	11.32	11.90	11.56	11.63	11.30	11.63	11.30	0.00%	5,434
Feb 10, 2025	11.63	11.30	11.63	11.30	11.63	11.30	11.63	11.30	0.00%	66,262
Feb 7, 2025	11.62	11.29	11.69	11.36	11.62	11.29	11.63	11.30	0.09%	1,449
Feb 6, 2025	11.63	11.30	11.71	11.38	11.62	11.29	11.62	11.29	0.00%	2,401
Feb 5, 2025	11.60	11.27	11.68	11.35	11.60	11.27	11.62	11.29	0.00%	1,800
Feb 4, 2025	11.62	11.29	11.68	11.35	11.61	11.28	11.62	11.29	-0.94%	2,200
Feb 3, 2025	11.59	11.26	11.73	11.40	11.45	11.13	11.73	11.40	3.08%	3,006