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

9.7700
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 6:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20269.959.959.719.7791,9309.77
6/29/202610.0010.119.859.88107,7729.88
6/26/202610.0810.349.939.9860,1029.98
6/25/202610.3410.6110.3410.40173,09610.06
6/24/202610.3510.5810.3110.4694,83710.12
6/23/202610.1510.4510.0310.3889,29410.04
6/22/202610.3110.5510.0410.15146,5619.82
6/18/202610.0010.249.9810.24173,7419.91
6/17/202610.0010.009.9610.00124,0419.67
6/16/202610.0010.009.949.9960,5609.66
6/15/202610.0010.009.939.9775,5009.64
6/12/20269.9810.009.8810.0054,5159.67
6/11/20269.899.989.889.9121,5779.59
6/10/202610.0010.009.899.8948,5389.57
6/09/20269.8110.009.819.9975,3289.66
6/08/20269.859.859.789.8158,4269.49
6/05/20269.909.909.769.7937,9519.47
6/04/20269.909.909.809.8620,6969.54
6/03/20269.829.909.779.8261,8369.50
6/02/202610.0010.009.849.8547,3419.53
6/01/202610.0010.009.919.9690,4949.63
5/29/202610.0210.029.9110.0066,5379.67
5/28/20269.9210.009.919.9852,6519.65
5/27/202610.0310.059.919.9774,9159.64
5/26/202610.0610.179.969.97131,2729.64
5/22/20269.8310.009.809.8948,3559.57
5/21/20269.859.879.719.8221,0329.50
5/20/20269.899.899.649.81113,9669.49
5/19/202610.0510.239.799.79134,4879.47
5/18/20269.8010.259.789.99198,7909.66
5/15/20269.709.939.709.7080,6669.38
5/14/20269.359.969.289.83197,6759.51
5/13/20269.019.309.019.0720,3818.77
5/12/20269.069.168.959.0740,0778.77
5/11/20269.019.198.929.0545,3928.75
5/08/20269.389.449.019.0195,0218.72
5/07/20269.459.469.319.3424,7629.03
5/06/20269.359.429.329.3646,2069.05
5/05/20269.349.409.319.3951,9729.08
5/04/20269.419.479.289.3324,6569.02
5/01/20269.419.469.219.2523,1208.95
4/30/20269.229.369.199.2375,9868.93
4/29/20269.319.449.199.2137,6518.91
4/28/20269.529.529.359.4051,9429.09
4/27/20269.419.479.199.2872,8448.98
4/24/20269.499.499.419.4113,8899.10
4/23/20269.609.609.379.4945,4029.18
4/22/20269.299.619.189.50201,8329.19
4/21/20269.459.539.269.2748,7858.97
4/20/20269.599.649.409.48102,2679.17
4/17/20269.699.699.489.5550,3829.24
4/16/20269.519.659.399.4046,0549.09
4/15/20269.499.639.469.50154,2639.19
4/14/20269.429.479.329.4482,2139.13
4/13/20269.349.359.269.32116,9589.02
4/10/20269.329.489.219.2343,1788.93
4/09/20269.309.439.309.3032,6809.00
4/08/20269.399.459.309.3060,7599.00
4/07/20269.559.559.269.3028,6339.00
4/06/20269.609.649.459.4697,4759.15
4/02/20269.409.599.359.5697,5019.25
4/01/20269.409.449.359.4012,6679.09