Chicago Atlantic BDC Inc. (LIEN)
NASDAQ: LIEN
· Real-Time Price · USD
10.57
0.15 (1.44%)
At close: Oct 03, 2025, 3:59 PM
10.50
-0.66%
After-hours: Oct 03, 2025, 04:10 PM EDT
LIEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.35 | 10.77 | 10.35 | 10.50 | 10.50 | 0.77% | 38,910 |
| Oct 2, 2025 | 10.68 | 10.74 | 10.02 | 10.42 | 10.42 | -2.34% | 196,247 |
| Oct 1, 2025 | 10.47 | 10.85 | 10.47 | 10.67 | 10.67 | 1.62% | 7,200 |
| Sep 30, 2025 | 10.91 | 10.91 | 10.47 | 10.50 | 10.50 | -4.37% | 36,319 |
| Sep 29, 2025 | 10.54 | 11.15 | 10.54 | 10.98 | 10.98 | -0.81% | 93,500 |
| Sep 26, 2025 | 11.02 | 11.23 | 11.02 | 11.07 | 10.72 | 0.54% | 64,609 |
| Sep 25, 2025 | 10.92 | 11.18 | 10.90 | 11.01 | 10.67 | -0.72% | 70,600 |
| Sep 24, 2025 | 11.09 | 11.19 | 11.00 | 11.09 | 10.74 | 0.00% | 19,400 |
| Sep 23, 2025 | 11.05 | 11.17 | 10.91 | 11.09 | 10.75 | 0.36% | 52,800 |
| Sep 22, 2025 | 10.97 | 11.17 | 10.86 | 11.05 | 10.71 | 2.13% | 68,300 |
| Sep 19, 2025 | 11.13 | 11.44 | 10.82 | 10.82 | 10.49 | -2.70% | 288,341 |
| Sep 18, 2025 | 10.99 | 11.13 | 10.82 | 11.12 | 10.78 | 1.55% | 83,800 |
| Sep 17, 2025 | 11.03 | 11.04 | 10.90 | 10.95 | 10.61 | -0.45% | 69,797 |
| Sep 16, 2025 | 10.98 | 11.04 | 10.75 | 11.00 | 10.66 | 0.18% | 59,537 |
| Sep 15, 2025 | 10.97 | 11.04 | 10.60 | 10.98 | 10.64 | 3.88% | 45,500 |
| Sep 12, 2025 | 10.96 | 10.98 | 10.54 | 10.57 | 10.25 | -3.38% | 47,500 |
| Sep 11, 2025 | 10.65 | 11.00 | 10.65 | 10.94 | 10.60 | 3.40% | 35,143 |
| Sep 10, 2025 | 10.88 | 10.92 | 10.50 | 10.58 | 10.25 | -3.73% | 57,618 |
| Sep 9, 2025 | 10.66 | 10.99 | 10.66 | 10.99 | 10.65 | 2.04% | 26,503 |
| Sep 8, 2025 | 10.92 | 11.03 | 10.71 | 10.77 | 10.44 | 0.00% | 67,411 |
Page 1 of 46