NasdaqGM - Nasdaq Real Time Price
USD
Chicago Atlantic BDC, Inc. (LIEN)
9.11
-0.01
(-0.11%)
At close: November 2 at 4:00:01 PM EST
Trade LIEN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.15
9.34
9.10
9.11
9.11
75,800
Oct 30, 2026
9.27
9.27
9.09
9.12
9.12
20,000
Oct 29, 2026
9.10
9.16
9.04
9.15
9.15
24,000
Oct 28, 2026
9.10
9.13
9.04
9.12
9.12
21,200
Oct 27, 2026
9.13
9.13
9.00
9.10
9.10
139,100
Oct 26, 2026
9.10
9.14
9.00
9.12
9.12
34,900
Oct 23, 2026
9.09
9.21
9.02
9.09
9.09
55,600
Oct 22, 2026
9.06
9.18
9.02
9.09
9.09
41,200
Oct 21, 2026
9.14
9.17
9.05
9.10
9.10
25,400
Oct 20, 2026
9.02
9.18
9.02
9.10
9.10
18,500
Oct 19, 2026
9.16
9.22
9.00
9.05
9.05
156,700
Oct 16, 2026
9.15
9.23
9.10
9.14
9.14
23,100
Oct 15, 2026
9.09
9.15
9.01
9.15
9.15
111,000
Oct 14, 2026
9.12
9.12
9.01
9.04
9.04
51,600
Oct 13, 2026
9.28
9.28
9.07
9.12
9.12
71,000
Oct 12, 2026
9.27
9.34
9.09
9.15
9.15
85,200
Oct 9, 2026
9.48
9.48
9.14
9.27
9.27
88,500
Oct 8, 2026
9.12
9.45
9.12
9.39
9.39
103,100
Oct 7, 2026
9.54
9.54
9.05
9.10
9.10
250,100
Oct 6, 2026
9.60
9.64
9.46
9.49
9.49
31,700
Oct 5, 2026
9.52
9.82
9.50
9.57
9.57
77,300
Oct 2, 2026
9.47
9.60
9.40
9.50
9.50
41,100
Oct 1, 2026
9.51
9.58
9.40
9.45
9.45
95,100
Sep 30, 2026
9.61
9.65
9.51
9.54
9.54
85,700
Sep 29, 2026
9.58
9.82
9.58
9.61
9.61
27,400
Sep 28, 2026
9.93
9.94
9.55
9.57
9.57
112,900
Sep 25, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
10.07
10.24
9.77
10.04
10.04
116,700
Sep 24, 2026
10.39
10.44
10.28
10.31
9.97
121,100
Sep 23, 2026
10.30
10.50
10.29
10.35
10.01
71,300
Sep 22, 2026
10.25
10.41
10.25
10.27
9.93
90,300
Sep 21, 2026
10.25
10.34
10.25
10.27
9.93
39,000
Sep 18, 2026
10.31
10.31
10.15
10.17
9.83
52,900
Sep 17, 2026
10.16
10.30
10.16
10.22
9.88
48,400
Sep 16, 2026
10.20
10.29
10.16
10.22
9.88
32,000
Sep 15, 2026
10.12
10.28
10.12
10.22
9.88
27,700
Sep 14, 2026
10.11
10.29
10.11
10.18
9.84
22,800
Sep 11, 2026
10.12
10.24
10.10
10.14
9.81
19,600
Sep 10, 2026
10.20
10.25
10.10
10.18
9.84
26,600
Sep 9, 2026
10.16
10.24
10.10
10.20
9.86
24,700
Sep 8, 2026
10.32
10.32
10.19
10.25
9.91
75,600
Sep 4, 2026
10.30
10.34
10.20
10.32
9.98
14,900
Sep 3, 2026
10.29
10.36
10.22
10.33
9.99
36,300
Sep 2, 2026
10.29
10.31
10.22
10.25
9.91
10,400
Sep 1, 2026
10.33
10.39
10.20
10.27
9.93
11,000
Aug 31, 2026
10.25
10.35
10.16
10.34
10.00
122,800
Aug 28, 2026
10.19
10.26
10.12
10.20
9.86
37,800
Aug 27, 2026
10.14
10.19
10.11
10.14
9.81
27,100
Aug 26, 2026
10.18
10.19
10.15
10.15
9.82
16,700
Aug 25, 2026
10.11
10.25
10.00
10.19
9.85
49,100
Aug 24, 2026
10.07
10.19
10.05
10.15
9.82
80,400
Aug 21, 2026
9.80
10.13
9.77
10.01
9.68
68,400
Aug 20, 2026
9.73
9.89
9.61
9.78
9.46
132,400
Aug 19, 2026
9.48
9.73
9.45
9.50
9.19
77,700
Aug 18, 2026
9.48
9.67
9.40
9.62
9.30
63,700
Aug 17, 2026
9.38
9.62
9.31
9.48
9.17
175,400
Aug 14, 2026
9.51
9.63
9.31
9.52
9.21
25,800
Aug 13, 2026
9.30
9.58
9.30
9.44
9.13
71,200
Aug 12, 2026
9.78
9.78
9.64
9.70
9.38
25,500
Aug 11, 2026
9.61
9.85
9.57
9.78
9.46
26,800
Aug 10, 2026
9.46
9.81
9.46
9.65
9.33
73,000
Aug 7, 2026
9.49
9.57
9.40
9.50
9.19
18,900
Aug 6, 2026
9.39
9.61
9.36
9.38
9.07
54,400
Aug 5, 2026
9.34
9.48
9.32
9.35
9.04
48,900
Aug 4, 2026
9.34
9.46
9.32
9.34
9.03
38,500
Aug 3, 2026
9.25
9.49
9.25
9.32
9.01
47,800
Jul 31, 2026
9.34
9.35
9.22
9.24
8.94
79,200
Jul 30, 2026
9.38
9.48
9.30
9.34
9.03
25,600
Jul 29, 2026
9.40
9.48
9.30
9.35
9.04
85,500
Jul 28, 2026
9.41
9.61
9.35
9.40
9.09
35,000
Jul 27, 2026
9.38
9.69
9.34
9.35
9.04
42,100
Jul 24, 2026
9.31
9.50
9.31
9.40
9.09
32,100
Jul 23, 2026
9.53
9.54
9.40
9.41
9.10
61,400
Jul 22, 2026
9.64
9.78
9.52
9.53
9.22
58,600
Jul 21, 2026
9.52
9.87
9.52
9.65
9.33
25,100
Jul 20, 2026
9.77
9.92
9.55
9.58
9.26
70,700
Jul 17, 2026
9.85
9.96
9.65
9.73
9.41
48,200
Jul 16, 2026
9.94
10.02
9.80
9.85
9.53
44,300
Jul 15, 2026
9.84
10.02
9.84
9.91
9.58
45,600
Jul 14, 2026
9.82
9.97
9.82
9.88
9.55
36,300
Jul 13, 2026
9.87
10.04
9.78
9.89
9.56
27,800
Jul 10, 2026
9.90
10.12
9.71
9.81
9.49
86,800
Jul 9, 2026
9.66
10.00
9.66
9.87
9.54
124,800
Jul 8, 2026
9.82
9.94
9.65
9.65
9.33
143,100
Jul 7, 2026
9.86
10.00
9.72
9.76
9.44
44,800
Jul 6, 2026
9.92
9.99
9.78
9.82
9.50
45,000
Jul 2, 2026
10.08
10.08
9.89
9.98
9.65
41,400
Jul 1, 2026
9.89
10.07
9.77
10.02
9.69
151,000
Jun 30, 2026
9.95
9.95
9.71
9.77
9.45
91,900
Jun 29, 2026
10.00
10.11
9.85
9.88
9.55
107,800
Jun 26, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
10.08
10.34
9.93
9.98
9.65
60,100
Jun 25, 2026
10.34
10.61
10.34
10.40
9.73
173,100
Jun 24, 2026
10.35
10.58
10.31
10.46
9.78
94,800
Jun 23, 2026
10.15
10.45
10.03
10.38
9.71
89,300
Jun 22, 2026
10.31
10.55
10.04
10.15
9.49
146,600
Jun 18, 2026
10.00
10.24
9.98
10.24
9.58
173,700
Jun 17, 2026
10.00
10.00
9.96
10.00
9.35
124,000
Jun 16, 2026
10.00
10.00
9.94
9.99
9.34
60,600
Jun 15, 2026
10.00
10.00
9.93
9.97
9.33
75,400
Jun 12, 2026
9.98
10.00
9.88
10.00
9.35
54,500
Jun 11, 2026
9.89
9.98
9.88
9.91
9.27
21,600
Jun 10, 2026
10.00
10.00
9.89
9.89
9.25
48,500
Jun 9, 2026
9.81
10.00
9.81
9.99
9.34
75,300
Jun 8, 2026
9.85
9.85
9.78
9.81
9.18
58,400
Jun 5, 2026
9.90
9.90
9.76
9.79
9.16
38,000
Jun 4, 2026
9.90
9.90
9.81
9.86
9.22
20,700
Jun 3, 2026
9.82
9.90
9.77
9.82
9.19
61,800
Jun 2, 2026
10.00
10.00
9.84
9.85
9.21
47,300
Jun 1, 2026
10.00
10.00
9.91
9.96
9.32
90,500
May 29, 2026
10.02
10.02
9.91
10.00
9.35
66,500
May 28, 2026
9.92
10.00
9.91
9.98
9.34
52,600
May 27, 2026
10.03
10.05
9.91
9.97
9.33
74,900
May 26, 2026
10.06
10.17
9.96
9.97
9.33
131,000
May 22, 2026
9.83
10.00
9.80
9.89
9.25
47,900
May 21, 2026
9.85
9.87
9.70
9.82
9.19
21,000
May 20, 2026
9.89
9.89
9.64
9.81
9.18
114,000
May 19, 2026
10.05
10.23
9.79
9.79
9.16
134,400
May 18, 2026
9.80
10.25
9.77
9.99
9.34
198,800
May 15, 2026
9.70
9.93
9.70
9.70
9.07
80,700
May 14, 2026
9.35
9.96
9.27
9.83
9.20
197,700
May 13, 2026
9.01
9.30
9.01
9.07
8.48
20,400
May 12, 2026
9.06
9.16
8.95
9.07
8.48
40,000
May 11, 2026
9.01
9.19
8.92
9.05
8.47
45,400
May 8, 2026
9.38
9.44
9.01
9.01
8.43
95,000
May 7, 2026
9.45
9.45
9.31
9.34
8.74
24,800
May 6, 2026
9.35
9.42
9.32
9.36
8.76
46,200
May 5, 2026
9.34
9.40
9.31
9.39
8.78
52,000
May 4, 2026
9.41
9.47
9.28
9.33
8.73
24,700
May 1, 2026
9.41
9.46
9.21
9.25
8.65
23,100
Apr 30, 2026
9.22
9.36
9.19
9.23
8.63
76,000
Apr 29, 2026
9.31
9.44
9.19
9.21
8.62
37,600
Apr 28, 2026
9.52
9.52
9.35
9.40
8.79
51,900
Apr 27, 2026
9.41
9.47
9.19
9.28
8.68
72,800
Apr 24, 2026
9.49
9.49
9.41
9.41
8.80
13,900
Apr 23, 2026
9.60
9.60
9.37
9.49
8.88
45,400
Apr 22, 2026
9.29
9.61
9.18
9.50
8.89
201,800
Apr 21, 2026
9.45
9.53
9.26
9.27
8.67
48,700
Apr 20, 2026
9.59
9.64
9.40
9.48
8.87
102,300
Apr 17, 2026
9.69
9.69
9.48
9.55
8.93
50,400
Apr 16, 2026
9.51
9.65
9.39
9.40
8.79
46,100
Apr 15, 2026
9.49
9.63
9.46
9.50
8.89
154,300
Apr 14, 2026
9.42
9.47
9.32
9.44
8.83
82,200
Apr 13, 2026
9.34
9.35
9.26
9.32
8.72
117,000
Apr 10, 2026
9.32
9.48
9.21
9.23
8.63
43,200
Apr 9, 2026
9.30
9.43
9.30
9.30
8.70
32,700
Apr 8, 2026
9.39
9.45
9.30
9.30
8.70
60,800
Apr 7, 2026
9.55
9.55
9.26
9.30
8.70
28,600
Apr 6, 2026
9.60
9.64
9.45
9.46
8.85
97,500
Apr 2, 2026
9.40
9.59
9.35
9.56
8.94
97,500
Apr 1, 2026
9.40
9.44
9.35
9.40
8.79
12,700
Mar 31, 2026
9.42
9.49
9.30
9.34
8.74
50,200
Mar 30, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
9.16
9.40
9.16
9.31
8.71
62,300
Mar 27, 2026
9.61
9.84
9.50
9.50
8.57
91,300
Mar 26, 2026
9.64
9.79
9.59
9.62
8.68
99,200
Mar 25, 2026
9.72
9.87
9.59
9.69
8.74
85,700
Mar 24, 2026
9.68
9.88
9.61
9.72
8.77
108,300
Mar 23, 2026
9.80
9.99
9.65
9.67
8.72
135,000
Mar 20, 2026
10.10
10.10
9.59
9.71
8.76
258,600
Mar 19, 2026
9.94
10.20
9.88
10.10
9.11
68,700
Mar 18, 2026
9.97
10.03
9.90
9.90
8.93
18,000
Mar 17, 2026
10.00
10.10
9.94
9.97
8.99
16,800
Mar 16, 2026
9.93
10.13
9.93
10.00
9.02
58,100
Mar 13, 2026
9.94
9.99
9.90
9.93
8.96
24,100
Mar 12, 2026
9.94
10.00
9.92
9.94
8.97
31,200
Mar 11, 2026
9.99
10.13
9.82
9.98
9.00
56,000
Mar 10, 2026
10.02
10.04
9.83
10.00
9.02
28,800
Mar 9, 2026
9.97
10.06
9.86
9.95
8.98
43,600
Mar 6, 2026
9.99
10.05
9.96
10.04
9.06
15,800
Mar 5, 2026
10.00
10.14
9.95
10.00
9.02
27,400
Mar 4, 2026
10.27
10.34
9.96
10.00
9.02
54,600
Mar 3, 2026
9.94
10.35
9.94
10.23
9.23
56,500
Mar 2, 2026
10.03
10.37
9.97
9.97
8.99
63,700
Feb 27, 2026
10.27
10.28
9.93
10.03
9.05
41,500
Feb 26, 2026
10.07
10.28
10.06
10.27
9.26
24,600
Feb 25, 2026
10.02
10.11
9.96
10.06
9.07
32,000
Feb 24, 2026
9.83
10.11
9.83
10.02
9.04
32,200
Feb 23, 2026
9.96
10.14
9.76
9.81
8.85
98,400
Feb 20, 2026
10.01
10.27
9.96
9.96
8.98
47,800
Feb 19, 2026
10.10
10.23
9.96
9.97
8.99
65,700
Feb 18, 2026
10.11
10.31
10.11
10.15
9.15
30,800
Feb 17, 2026
10.23
10.33
10.15
10.15
9.15
32,900
Feb 13, 2026
10.30
10.34
10.15
10.25
9.24
25,100
Feb 12, 2026
10.28
10.35
10.19
10.21
9.21
43,000
Feb 11, 2026
10.16
10.42
10.12
10.17
9.17
42,100
Feb 10, 2026
10.22
10.40
10.11
10.23
9.23
66,100
Feb 9, 2026
10.10
10.43
10.08
10.29
9.28
175,000
Feb 6, 2026
10.29
10.40
10.04
10.11
9.12
93,300
Feb 5, 2026
10.20
10.46
10.20
10.21
9.21
66,700
Feb 4, 2026
10.21
10.41
10.20
10.20
9.20
24,900
Feb 3, 2026
10.27
10.33
10.11
10.25
9.24
93,100
Feb 2, 2026
10.42
10.51
10.27
10.30
9.29
77,100
Jan 30, 2026
10.53
10.76
10.43
10.49
9.46
78,600
Jan 29, 2026
10.64
10.75
10.51
10.55
9.52
56,400
Jan 28, 2026
10.60
10.77
10.55
10.71
9.66
85,800
Jan 27, 2026
10.66
10.71
10.52
10.57
9.53
27,700
Jan 26, 2026
10.78
10.90
10.45
10.59
9.55
73,600
Jan 23, 2026
10.61
10.74
10.44
10.70
9.65
123,800
Jan 22, 2026
10.59
10.75
10.43
10.50
9.47
88,600
Jan 21, 2026
10.56
10.86
9.58
10.50
9.47
770,900
Jan 20, 2026
10.42
10.81
10.42
10.65
9.61
102,200
Jan 16, 2026
10.80
10.95
10.41
10.42
9.40
77,300
Jan 15, 2026
10.79
11.16
10.61
10.91
9.84
50,200
Jan 14, 2026
10.45
10.85
10.43
10.79
9.73
42,300
Jan 13, 2026
10.60
10.66
10.39
10.47
9.44
63,600
Jan 12, 2026
10.44
10.65
10.39
10.65
9.61
82,300
Jan 9, 2026
10.41
10.50
10.17
10.37
9.35
59,400
Jan 8, 2026
10.28
10.41
10.28
10.35
9.33
47,500
Jan 7, 2026
10.50
10.51
10.26
10.35
9.33
51,600
Jan 6, 2026
10.46
10.49
10.37
10.49
9.46
54,800
Jan 5, 2026
10.44
10.49
10.30
10.40
9.38
75,600
Jan 2, 2026
10.42
10.45
10.27
10.35
9.33
34,100
Dec 31, 2025
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
10.48
10.48
10.21
10.33
9.32
50,500
Dec 30, 2025
10.71
10.73
10.50
10.50
9.16
33,100
Dec 29, 2025
10.54
10.74
10.50
10.64
9.29
78,900
Dec 26, 2025
10.60
10.73
10.55
10.61
9.26
19,400
Dec 24, 2025
10.37
10.60
10.37
10.48
9.15
47,400
Dec 23, 2025
10.42
10.65
10.21
10.44
9.11
32,500
Dec 22, 2025
10.32
10.70
10.27
10.48
9.15
68,900
Dec 19, 2025
10.88
11.05
10.60
10.62
9.27
42,200
Dec 18, 2025
10.84
11.20
10.77
10.86
9.48
20,600
Dec 17, 2025
11.08
11.10
10.93
10.93
9.54
39,100
Dec 16, 2025
10.93
11.11
10.91
10.98
9.58
30,800
Dec 15, 2025
11.08
11.26
10.93
10.94
9.55
107,000
Dec 12, 2025
10.78
11.10
10.71
10.93
9.54
112,700
Dec 11, 2025
10.58
10.70
10.58
10.66
9.30
30,300
Dec 10, 2025
10.73
10.73
10.62
10.63
9.27
21,400
Dec 9, 2025
10.76
10.81
10.57
10.64
9.29
21,300
Dec 8, 2025
10.77
10.77
10.62
10.69
9.33
23,000
Dec 5, 2025
10.67
10.89
10.57
10.68
9.32
19,400
Dec 4, 2025
10.88
10.88
10.50
10.59
9.24
24,100
Dec 3, 2025
11.27
11.27
10.20
10.77
9.40
66,200
Dec 2, 2025
11.13
11.22
11.01
11.22
9.79
37,200
Dec 1, 2025
11.00
11.14
10.92
11.08
9.67
53,300
Nov 28, 2025
10.93
11.03
10.87
11.03
9.63
50,400
Nov 26, 2025
10.90
10.93
10.77
10.90
9.51
16,100
Nov 25, 2025
10.89
10.93
10.70
10.90
9.51
19,000
Nov 24, 2025
10.65
10.92
10.50
10.83
9.45
34,500
Nov 21, 2025
10.62
10.66
10.54
10.60
9.25
21,800
Nov 20, 2025
10.46
10.64
10.46
10.64
9.29
19,400
Nov 19, 2025
10.45
10.63
10.00
10.54
9.20
76,700
Nov 18, 2025
10.35
10.66
9.85
10.54
9.20
80,200
Nov 17, 2025
10.33
10.33
10.16
10.26
8.95
29,700
Nov 14, 2025
10.13
10.25
10.11
10.19
8.89
11,200
Nov 13, 2025
10.18
10.36
10.18
10.35
9.03
11,000
Nov 12, 2025
10.05
10.24
10.04
10.04
8.76
18,800
Nov 11, 2025
10.15
10.15
10.00
10.11
8.83
8,600
Nov 10, 2025
10.08
10.16
10.02
10.13
8.84
17,800
Nov 7, 2025
10.25
10.25
9.95
10.08
8.80
42,400
Nov 6, 2025
10.20
10.47
10.08
10.08
8.80
34,200
Nov 5, 2025
10.35
10.35
10.20
10.25
8.95
4,500
Nov 4, 2025
10.23
10.34
10.20
10.23
8.93
13,200
Nov 3, 2025
10.31
10.31
10.14
10.20
8.91
21,800
