Chicago Atlantic BDC Inc. (LIEN)
NASDAQ: LIEN
· Real-Time Price · USD
10.77
-0.10 (-0.87%)
At close: Sep 05, 2025, 3:59 PM
10.85
0.74%
After-hours: Sep 05, 2025, 04:10 PM EDT
LIEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.85 | 10.93 | 10.74 | 10.77 | 10.77 | -0.92% | 13,811 |
| Sep 4, 2025 | 10.85 | 10.87 | 10.74 | 10.87 | 10.87 | 1.21% | 18,329 |
| Sep 3, 2025 | 10.98 | 10.98 | 10.67 | 10.74 | 10.74 | -2.27% | 49,300 |
| Sep 2, 2025 | 11.01 | 11.03 | 10.93 | 10.99 | 10.99 | -0.18% | 36,600 |
| Aug 29, 2025 | 10.85 | 11.03 | 10.82 | 11.01 | 11.01 | 1.01% | 96,500 |
| Aug 28, 2025 | 11.03 | 11.03 | 10.79 | 10.90 | 10.90 | -1.09% | 58,296 |
| Aug 27, 2025 | 10.91 | 11.04 | 10.82 | 11.02 | 11.02 | 0.00% | 22,700 |
| Aug 26, 2025 | 10.92 | 11.04 | 10.80 | 11.02 | 11.02 | 0.92% | 25,243 |
| Aug 25, 2025 | 10.98 | 10.98 | 10.77 | 10.92 | 10.92 | 0.46% | 20,211 |
| Aug 22, 2025 | 10.85 | 10.95 | 10.76 | 10.87 | 10.87 | 1.30% | 22,000 |
| Aug 21, 2025 | 10.92 | 10.98 | 10.73 | 10.73 | 10.73 | -1.29% | 4,700 |
| Aug 20, 2025 | 10.87 | 10.99 | 10.72 | 10.87 | 10.87 | 0.00% | 10,900 |
| Aug 19, 2025 | 10.87 | 10.98 | 10.83 | 10.87 | 10.87 | -0.91% | 21,019 |
| Aug 18, 2025 | 11.04 | 11.07 | 10.67 | 10.97 | 10.97 | -0.27% | 23,600 |
| Aug 15, 2025 | 10.44 | 11.00 | 10.33 | 11.00 | 11.00 | 5.36% | 78,113 |
| Aug 14, 2025 | 10.14 | 10.54 | 10.13 | 10.44 | 10.44 | 0.29% | 45,400 |
| 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 |