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

9.8300
+0.7600 (8.38%)
NASDAQ· Last Trade: May 15th, 1:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chicago Atlantic BDC, Inc. - Common Stock (LIEN)

DateOpenHighLowCloseVolumeAdjusted Close
5/14/20269.359.969.289.83197,6759.83
5/13/20269.019.309.019.0720,3819.07
5/12/20269.069.168.959.0740,0779.07
5/11/20269.019.198.929.0545,3929.05
5/08/20269.389.449.019.0195,0219.01
5/07/20269.459.469.319.3424,7629.34
5/06/20269.359.429.329.3646,2069.36
5/05/20269.349.409.319.3951,9729.39
5/04/20269.419.479.289.3324,6569.33
5/01/20269.419.469.219.2523,1209.25
4/30/20269.229.369.199.2375,9869.23
4/29/20269.319.449.199.2137,6519.21
4/28/20269.529.529.359.4051,9429.40
4/27/20269.419.479.199.2872,8449.28
4/24/20269.499.499.419.4113,8899.41
4/23/20269.609.609.379.4945,4029.49
4/22/20269.299.619.189.50201,8329.50
4/21/20269.459.539.269.2748,7859.27
4/20/20269.599.649.409.48102,2679.48
4/17/20269.699.699.489.5550,3829.55
4/16/20269.519.659.399.4046,0549.40
4/15/20269.499.639.469.50154,2639.50
4/14/20269.429.479.329.4482,2139.44
4/13/20269.349.359.269.32116,9589.32
4/10/20269.329.489.219.2343,1789.23
4/09/20269.309.439.309.3032,6809.30
4/08/20269.399.459.309.3060,7599.30
4/07/20269.559.559.269.3028,6339.30
4/06/20269.609.649.459.4697,4759.46
4/02/20269.409.599.359.5697,5019.56
4/01/20269.409.449.359.4012,6679.40
3/31/20269.429.499.309.3450,2019.34
3/30/20269.169.409.169.3162,3279.31
3/27/20269.619.849.509.5091,2519.16
3/26/20269.649.799.599.6299,2029.28
3/25/20269.729.879.599.6985,6969.34
3/24/20269.689.889.619.72108,3319.37
3/23/20269.809.999.659.67134,9769.32
3/20/202610.1010.109.599.71258,6099.36
3/19/20269.9410.209.8810.1068,6659.74
3/18/20269.9710.049.909.9018,0459.55
3/17/202610.0010.109.949.9716,8579.61
3/16/20269.9310.139.9310.0058,1339.64
3/13/20269.949.999.909.9324,1639.57
3/12/20269.9410.009.929.9431,1869.58
3/11/20269.9910.139.829.9856,0189.62
3/10/202610.0210.049.8310.0028,8289.64
3/09/20269.9710.069.869.9643,5909.60
3/06/20269.9910.059.9610.0415,8249.68
3/05/202610.0010.149.9510.0027,3659.64
3/04/202610.2710.349.9610.0054,5509.64
3/03/20269.9410.359.9410.2356,5459.86
3/02/202610.0310.379.979.9763,7319.61
2/27/202610.2710.289.9310.0341,5129.67
2/26/202610.0710.2810.0610.2724,5909.90
2/25/202610.0210.119.9610.0631,9889.70
2/24/20269.8310.119.8310.0232,2089.66
2/23/20269.9610.149.769.8198,4199.46
2/20/202610.0110.279.969.9647,7959.60
2/19/202610.1010.229.969.9765,7199.61
2/18/202610.1110.3010.1110.1530,8379.79
2/17/202610.2310.3310.1510.1532,9189.79