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

10.15
-0.09 (-0.88%)
NASDAQ· Last Trade: Jun 22nd, 5:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202610.0010.249.9810.24173,74110.24
6/17/202610.0010.009.9610.00124,04110.00
6/16/202610.0010.009.949.9960,5609.99
6/15/202610.0010.009.939.9775,5009.97
6/12/20269.9810.009.8810.0054,51510.00
6/11/20269.899.989.889.9121,5779.91
6/10/202610.0010.009.899.8948,5389.89
6/09/20269.8110.009.819.9975,3289.99
6/08/20269.859.859.789.8158,4269.81
6/05/20269.909.909.769.7937,9519.79
6/04/20269.909.909.809.8620,6969.86
6/03/20269.829.909.779.8261,8369.82
6/02/202610.0010.009.849.8547,3419.85
6/01/202610.0010.009.919.9690,4949.96
5/29/202610.0210.029.9110.0066,53710.00
5/28/20269.9210.009.919.9852,6519.98
5/27/202610.0310.059.919.9774,9159.97
5/26/202610.0610.179.969.97131,2729.97
5/22/20269.8310.009.809.8948,3559.89
5/21/20269.859.879.719.8221,0329.82
5/20/20269.899.899.649.81113,9669.81
5/19/202610.0510.239.799.79134,4879.79
5/18/20269.8010.259.789.99198,7909.99
5/15/20269.709.939.709.7080,6669.70
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