Skip to main content

Chicago Atlantic BDC, Inc. - Common Stock (NQ:LIEN)

10.35 +0.25 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.11 10.40 10.10 10.35 76,929 +0.25(+2.48%)
Jun 27, 2025 10.38 10.67 9.790 10.10 131,486 -0.50(-4.72%)
Jun 26, 2025 9.883 10.82 9.844 10.60 327,175 +0.79(+8.10%)
Jun 25, 2025 9.524 9.835 9.524 9.805 37,531 +0.12(+1.20%)
Jun 24, 2025 9.602 9.825 9.506 9.689 64,648 +0.05(+0.50%)
Jun 23, 2025 9.486 9.704 9.486 9.641 31,785 +0.23(+2.47%)
Jun 20, 2025 9.776 9.970 9.408 9.408 130,399 -0.33(-3.38%)
Jun 18, 2025 9.738 9.796 9.612 9.738 31,144 +0.06(+0.60%)
Jun 17, 2025 9.689 9.738 9.612 9.680 47,557 +0.04(+0.40%)
Jun 16, 2025 9.641 9.738 9.554 9.641 28,980 -0.03(-0.30%)
Jun 13, 2025 9.731 9.786 9.539 9.670 29,458 -0.14(-1.38%)
Jun 12, 2025 9.786 9.805 9.660 9.805 24,375 +0.04(+0.40%)
Jun 11, 2025 9.805 9.805 9.660 9.767 10,915 +0.01(+0.15%)
Jun 10, 2025 9.689 9.797 9.583 9.752 23,198 +0.31(+3.23%)
Jun 09, 2025 10.08 10.10 9.399 9.447 126,169 -0.57(-5.71%)
Jun 06, 2025 9.912 10.32 9.902 10.02 20,197 +0.15(+1.47%)
Jun 05, 2025 9.747 10.08 9.747 9.873 10,763 +0.04(+0.44%)
Jun 04, 2025 10.08 10.08 9.767 9.830 19,836 -0.25(-2.45%)
Jun 03, 2025 10.15 10.15 9.825 10.08 20,036 +0.06(+0.58%)
Jun 02, 2025 9.912 10.11 9.864 10.02 27,099 +0.19(+1.97%)
May 30, 2025 9.990 10.22 9.776 9.825 24,606 -0.07(-0.69%)
May 29, 2025 9.835 9.980 9.718 9.893 51,725 +0.08(+0.79%)
May 28, 2025 9.970 10.22 9.805 9.815 37,731 -0.11(-1.07%)
May 27, 2025 9.902 10.08 9.789 9.922 22,395 +0.07(+0.69%)
May 23, 2025 10.29 10.29 9.786 9.854 46,268 -0.17(-1.74%)
May 22, 2025 10.14 10.20 9.859 10.03 45,035 -0.07(-0.67%)
May 21, 2025 10.06 10.13 9.893 10.10 24,892 -0.10(-0.95%)
May 20, 2025 10.07 10.25 9.864 10.19 93,532 +0.28(+2.84%)
May 19, 2025 10.10 10.18 9.641 9.912 89,313 +0.12(+1.19%)
May 16, 2025 9.815 10.08 9.689 9.796 61,203 +0.19(+2.02%)
May 15, 2025 9.592 9.883 9.563 9.602 139,504 +0.17(+1.85%)
May 14, 2025 9.767 9.767 9.418 9.428 51,277 -0.14(-1.48%)
May 13, 2025 9.680 9.757 9.554 9.569 65,794 -0.10(-1.04%)
May 12, 2025 9.573 9.925 9.573 9.670 18,038 +0.01(+0.10%)
May 09, 2025 9.747 9.902 9.592 9.660 19,524 -0.12(-1.24%)
May 08, 2025 9.699 9.951 9.641 9.781 56,263 +0.08(+0.80%)
May 07, 2025 9.907 9.980 9.699 9.704 16,020 -0.28(-2.77%)
May 06, 2025 10.02 10.03 9.883 9.980 11,102 -0.02(-0.24%)
May 05, 2025 10.17 10.17 9.884 10.00 4,630 -0.07(-0.72%)
May 02, 2025 10.06 10.17 10.06 10.08 11,106 -0.09(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.