Chicago Atlantic Bdc, Inc. (LIEN)
NASDAQ:LIEN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 14, 2026
9.42
9.47
9.32
9.44
9.44
+1.29%
82,212
1.13
Apr 13, 2026
9.34
9.35
9.26
9.32
9.32
+0.98%
116,959
1.63
Apr 10, 2026
9.32
9.48
9.21
9.23
9.23
-0.75%
43,177
0.60
Apr 09, 2026
9.30
9.43
9.30
9.30
9.30
0.00%
32,690
0.45
Apr 08, 2026
9.39
9.45
9.30
9.30
9.30
0.00%
60,758
0.83
Apr 07, 2026
9.55
9.55
9.26
9.30
9.30
-1.69%
28,633
0.39
Apr 06, 2026
9.60
9.64
9.45
9.46
9.46
-1.05%
97,475
1.35
Apr 03, 2026
9.40
9.59
9.35
9.56
9.56
0.00%
0
0.00
Apr 02, 2026
9.40
9.59
9.35
9.56
9.56
+1.70%
97,500
1.34
Apr 01, 2026
9.40
9.44
9.35
9.40
9.40
+0.64%
12,667
0.17
Mar 31, 2026
9.42
9.49
9.30
9.34
9.34
+0.32%
50,201
0.69
Mar 30, 2026
9.16
9.40
9.16
9.31
9.31
+1.64%
62,327
0.86
Mar 27, 2026
9.61
9.84
9.50
9.50
9.16
-1.24%
91,251
1.28
Mar 26, 2026
9.64
9.79
9.59
9.62
9.28
-0.73%
99,202
1.40
Mar 25, 2026
9.72
9.87
9.59
9.69
9.34
-0.31%
85,695
1.23
Mar 24, 2026
9.68
9.88
9.61
9.72
9.37
+0.53%
108,331
1.59
Mar 23, 2026
9.80
9.99
9.65
9.67
9.32
-0.42%
134,976
2.02
Mar 20, 2026
10.10
10.10
9.59
9.71
9.36
-3.86%
258,608
4.09
Mar 19, 2026
9.94
10.20
9.88
10.10
9.74
+2.02%
68,664
1.09
Mar 18, 2026
9.97
10.04
9.90
9.90
9.55
-0.71%
18,044
0.28
Mar 17, 2026
10.00
10.10
9.94
9.97
9.61
-0.30%
16,956
0.27
Mar 16, 2026
9.93
10.13
9.93
10.00
9.64
+0.71%
58,133
0.92
Mar 13, 2026
9.95
9.99
9.90
9.93
9.57
-0.10%
24,163
0.38
Mar 12, 2026
9.94
10.00
9.92
9.94
9.58
-0.39%
31,186
0.48
Mar 11, 2026
9.99
10.13
9.82
9.98
9.62
-0.21%
56,018
0.85
Mar 10, 2026
10.02
10.04
9.83
10.00
9.64
+0.46%
28,827
0.44
Mar 09, 2026
9.97
10.06
9.86
9.96
9.60
-0.85%
43,590
0.67
Mar 06, 2026
10.00
10.05
9.96
10.04
9.68
+0.39%
15,824
0.24
Mar 05, 2026
10.00
10.14
9.95
10.00
9.64
0.00%
27,364
0.42
Mar 04, 2026
10.27
10.34
9.96
10.00
9.64
-2.24%
54,550
0.84
Mar 03, 2026
9.94
10.35
9.94
10.23
9.86
+2.60%
56,545
0.88
Mar 02, 2026
10.03
10.37
9.97
9.97
9.61
-0.60%
63,832
0.99
Feb 27, 2026
10.27
10.28
9.93
10.03
9.67
-2.33%
41,512
0.65
Feb 26, 2026
10.07
10.28
10.06
10.27
9.90
+2.09%
24,609
0.38
Feb 25, 2026
10.02
10.11
9.96
10.06
9.70
+0.39%
31,988
0.49
Feb 24, 2026
9.83
10.11
9.83
10.02
9.66
+2.15%
32,208
0.50
Feb 23, 2026
9.96
10.14
9.76
9.81
9.46
-1.51%
98,418
1.56
Feb 20, 2026
10.01
10.27
9.96
9.96
9.60
-0.10%
47,795
0.76
Feb 19, 2026
10.10
10.23
9.96
9.97
9.61
-1.77%
65,719
1.06
Feb 18, 2026
10.11
10.30
10.11
10.15
9.79
0.00%
30,837
0.50
Feb 17, 2026
10.23
10.33
10.15
10.15
9.79
-0.98%
32,919
0.53
Feb 16, 2026
10.30
10.34
10.15
10.25
9.88
0.00%
0
0.00
Feb 13, 2026
10.30
10.34
10.15
10.25
9.88
+0.40%
25,100
0.39
Feb 12, 2026
10.28
10.35
10.19
10.21
9.84
+0.39%
42,989
0.68
Feb 11, 2026
10.16
10.42
10.12
10.17
9.81
-0.58%
42,085
0.67
Feb 10, 2026
10.22
10.40
10.11
10.23
9.86
-0.58%
66,136
1.06
Feb 09, 2026
10.10
10.43
10.08
10.29
9.92
+1.77%
174,966
2.92
Feb 06, 2026
10.29
10.40
10.04
10.11
9.75
-0.98%
93,334
1.60
Feb 05, 2026
10.20
10.46
10.20
10.21
9.84
+0.10%
66,681
1.16
Feb 04, 2026
10.21
10.41
10.20
10.20
9.83
-0.50%
25,018
0.43
Rows: