MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LIEN — Chicago Atlantic BDC, Inc. Common Stock
NasdaqChicago Atlantic BDC, Inc. Common Stock
$9.57
+0.07(+0.74%)
- O
- 9.52
- H
- 9.82
- L
- 9.50
- V
- 77.33K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.57
Period Return-7.45%
Period High$11.44
Period Low$8.92
Avg Daily Volume55.6K
Total Trading Days365
LIEN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.52 | $9.82 | $9.50 | $9.57 | +$0.07 | +0.74% | 77,325 | $9.63 | $9.50 $9.82 |
| Oct 2, 2026 | $9.47 | $9.60 | $9.40 | $9.50 | +$0.05 | +0.53% | 41,162 | $9.45 | $9.40 $9.60 |
| Oct 1, 2026 | $9.51 | $9.58 | $9.40 | $9.45 | $-0.09 | -0.94% | 95,127 | $9.43 | $9.40 $9.58 |
| Sep 30, 2026 | $9.61 | $9.66 | $9.51 | $9.54 | $-0.07 | -0.73% | 85,679 | $9.59 | $9.51 $9.66 |
| Sep 29, 2026 | $9.58 | $9.82 | $9.58 | $9.61 | +$0.04 | +0.42% | 27,405 | $9.67 | $9.58 $9.82 |
| Sep 28, 2026 | $9.93 | $9.94 | $9.55 | $9.57 | $-0.47 | -4.68% | 112,870 | $9.73 | $9.55 $9.94 |
| Sep 25, 2026 | $10.07 | $10.24 | $9.77 | $10.04 | $-0.27 | -2.62% | 116,826 | $10.01 | $9.77 $10.24 |
| Sep 24, 2026 | $10.39 | $10.44 | $10.28 | $10.31 | $-0.04 | -0.39% | 121,224 | $10.37 | $10.28 $10.44 |
| Sep 23, 2026 | $10.30 | $10.50 | $10.29 | $10.35 | +$0.08 | +0.78% | 71,352 | $10.40 | $10.29 $10.50 |
| Sep 22, 2026 | $10.25 | $10.41 | $10.25 | $10.27 | +$0.00 | +0.00% | 90,422 | $10.35 | $10.25 $10.41 |
| Sep 21, 2026 | $10.25 | $10.34 | $10.25 | $10.27 | +$0.10 | +0.98% | 39,035 | $10.28 | $10.25 $10.34 |
| Sep 18, 2026 | $10.31 | $10.31 | $10.15 | $10.17 | $-0.05 | -0.49% | 52,867 | $10.22 | $10.15 $10.31 |
| Sep 17, 2026 | $10.16 | $10.30 | $10.16 | $10.22 | +$0.00 | +0.00% | 48,449 | $10.25 | $10.16 $10.30 |
| Sep 16, 2026 | $10.20 | $10.29 | $10.16 | $10.22 | +$0.00 | +0.00% | 32,030 | $10.21 | $10.16 $10.29 |
| Sep 15, 2026 | $10.12 | $10.28 | $10.12 | $10.22 | +$0.04 | +0.39% | 27,655 | $10.20 | $10.12 $10.28 |
| Sep 14, 2026 | $10.11 | $10.29 | $10.11 | $10.18 | +$0.04 | +0.39% | 22,787 | $10.20 | $10.11 $10.29 |
| Sep 11, 2026 | $10.12 | $10.24 | $10.10 | $10.14 | $-0.04 | -0.34% | 19,556 | $10.16 | $10.10 $10.24 |
| Sep 10, 2026 | $10.20 | $10.25 | $10.10 | $10.18 | $-0.03 | -0.25% | 26,553 | $10.15 | $10.10 $10.25 |
| Sep 9, 2026 | $10.16 | $10.24 | $10.10 | $10.20 | $-0.05 | -0.49% | 24,705 | $10.18 | $10.10 $10.24 |
| Sep 8, 2026 | $10.32 | $10.32 | $10.20 | $10.25 | $-0.07 | -0.68% | 75,580 | $10.24 | $10.20 $10.32 |
| Sep 4, 2026 | $10.30 | $10.34 | $10.20 | $10.32 | $-0.01 | -0.10% | 14,861 | $10.28 | $10.20 $10.34 |
| Sep 3, 2026 | $10.29 | $10.36 | $10.22 | $10.33 | +$0.08 | +0.78% | 36,577 | $10.29 | $10.22 $10.36 |
| Sep 2, 2026 | $10.29 | $10.31 | $10.22 | $10.25 | $-0.02 | -0.19% | 10,373 | $10.27 | $10.22 $10.31 |
| Sep 1, 2026 | $10.33 | $10.39 | $10.20 | $10.27 | $-0.07 | -0.68% | 11,022 | $10.30 | $10.20 $10.39 |
| Aug 31, 2026 | $10.25 | $10.35 | $10.17 | $10.34 | +$0.14 | +1.37% | 122,774 | $10.29 | $10.17 $10.35 |
| Aug 28, 2026 | $10.19 | $10.26 | $10.12 | $10.20 | +$0.06 | +0.59% | 37,799 | $10.20 | $10.12 $10.26 |
| Aug 27, 2026 | $10.14 | $10.19 | $10.11 | $10.14 | $-0.01 | -0.10% | 27,127 | $10.16 | $10.11 $10.19 |
| Aug 26, 2026 | $10.18 | $10.19 | $10.15 | $10.15 | $-0.04 | -0.39% | 16,731 | $10.16 | $10.15 $10.19 |
| Aug 25, 2026 | $10.11 | $10.25 | $10.00 | $10.19 | +$0.04 | +0.39% | 49,174 | $10.13 | $10.00 $10.25 |
| Aug 24, 2026 | $10.07 | $10.19 | $10.05 | $10.15 | +$0.14 | +1.40% | 80,408 | $10.10 | $10.05 $10.19 |