Chicago Atlantic BDC Inc. (LIEN) Historical Stock Price Data | Complete Trading History - Stocknear

Chicago Atlantic BDC Inc.

NASDAQ: LIEN · Real-Time Price · USD
11.06
0.05 (0.45%)
At close: Sep 26, 2025, 3:59 PM
11.24
1.58%
After-hours: Sep 26, 2025, 07:34 PM EDT

LIEN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 11.02 11.23 11.02 11.07 11.07 0.54% 64,477
Sep 25, 2025 10.92 11.18 10.90 11.01 11.01 -0.72% 70,600
Sep 24, 2025 11.09 11.19 11.00 11.09 11.09 0.00% 19,400
Sep 23, 2025 11.05 11.17 10.91 11.09 11.09 0.36% 52,800
Sep 22, 2025 10.97 11.17 10.86 11.05 11.05 2.13% 68,300
Sep 19, 2025 11.13 11.44 10.82 10.82 10.82 -2.70% 288,341
Sep 18, 2025 10.99 11.13 10.82 11.12 11.12 1.55% 83,800
Sep 17, 2025 11.03 11.04 10.90 10.95 10.95 -0.45% 69,797
Sep 16, 2025 10.98 11.04 10.75 11.00 11.00 0.18% 59,537
Sep 15, 2025 10.97 11.04 10.60 10.98 10.98 3.88% 45,500
Sep 12, 2025 10.96 10.98 10.54 10.57 10.57 -3.38% 47,500
Sep 11, 2025 10.65 11.00 10.65 10.94 10.94 3.40% 35,143
Sep 10, 2025 10.88 10.92 10.50 10.58 10.58 -3.73% 57,618
Sep 9, 2025 10.66 10.99 10.66 10.99 10.99 2.04% 26,503
Sep 8, 2025 10.92 11.03 10.71 10.77 10.77 0.00% 67,411
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