Skip to main content
LIEN logo

Chicago Atlantic BDC, Inc.

LIENNASDAQFinancialsAsset Management

$9.14Today:- (-)1Y −11.66%

As of Oct 23, 2026 close

Market cap
$208.58M
P/E (TTM)
6.58
Forward P/E
6.64
Dividend yield
14.96%
52-week range
$8.92$11.27
Volume (live)
-
Avg. volume (3M)
72.53K

Chicago Atlantic BDC (LIEN) Historical Stock Prices

Analyze Chicago Atlantic BDC (LIEN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Chicago Atlantic BDC (LIEN) Interactive Price Chart

Interactive historical price chart showing Chicago Atlantic BDC stock price movements and trends across multiple time periods.

Loading chart...

LIEN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LIEN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20269.099.219.029.149.1455.63K
Oct 22, 20269.069.189.029.099.0941.22K
Oct 21, 20269.149.179.059.109.1025.37K
Oct 20, 20269.029.189.029.109.1018.67K
Oct 19, 20269.169.229.009.059.05156.74K
Oct 16, 20269.159.239.109.149.1423.25K
Oct 15, 20269.099.159.019.159.15111.04K
Oct 14, 20269.129.129.019.049.0451.65K
Oct 13, 20269.289.289.079.129.1271.13K
Oct 12, 20269.279.349.099.159.1585.28K
Oct 9, 20269.489.489.149.279.2788.51K
Oct 8, 20269.129.459.129.399.39103.08K
Oct 7, 20269.549.549.059.109.10250.17K
Oct 6, 20269.609.639.469.499.4931.71K
Oct 5, 20269.529.829.509.579.5777.33K
Oct 2, 20269.479.609.409.509.5041.16K
Oct 1, 20269.519.589.409.459.4595.13K
Sep 30, 20269.619.659.519.549.5485.68K
Sep 29, 20269.589.829.589.619.6127.41K
Sep 28, 20269.939.949.559.579.57112.87K
Sep 25, 202610.0710.249.7710.0410.04116.83K
Sep 24, 202610.3910.4410.2810.319.97121.22K
Sep 23, 202610.3010.5010.2910.3510.0171.35K
Sep 22, 202610.2510.4110.2510.279.9390.42K
Sep 21, 202610.2510.3410.2510.279.9339.03K
Sep 18, 202610.3110.3110.1510.179.8352.87K
Sep 17, 202610.1610.3010.1610.229.8848.45K
Sep 16, 202610.2010.2910.1610.229.8832.03K
Sep 15, 202610.1210.2810.1210.229.8827.90K
Sep 14, 202610.1110.2910.1110.189.8422.79K
Sep 11, 202610.1210.2410.1010.149.8119.55K
Sep 10, 202610.2010.2510.1010.189.8426.55K
Sep 9, 202610.1610.2410.1010.209.8624.70K
Sep 8, 202610.3210.3210.2010.259.9175.58K
Sep 4, 202610.3010.3410.2010.329.9814.86K
Sep 3, 202610.2910.3610.2210.339.9936.58K
Sep 2, 202610.2910.3110.2210.259.9110.40K
Sep 1, 202610.3310.3910.2010.279.9311.02K
Aug 31, 202610.2510.3510.1610.3410.00122.77K
Aug 28, 202610.1910.2610.1210.209.8637.80K
Aug 27, 202610.1310.1910.1110.149.8127.13K
Aug 26, 202610.1810.1910.1510.159.8216.73K
Aug 25, 202610.1110.2510.0010.199.8549.17K
Aug 24, 202610.0710.1910.0510.159.8280.41K
Aug 21, 20269.8010.139.7710.019.6868.39K
Aug 20, 20269.739.899.619.789.46132.43K
Aug 19, 20269.489.729.459.509.1977.68K
Aug 18, 20269.489.679.409.629.3063.70K
Aug 17, 20269.389.629.319.489.17175.37K
Aug 14, 20269.519.639.319.529.2125.82K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.