Chicago Atlantic BDC Stock Price History
NASDAQ: LIENFinanceFinance: Consumer ServicesUSD
9.27-0.12 (-1.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LIEN price history at a glance
The price history for Chicago Atlantic BDC (LIEN) on this page begins on January 31, 2022, when the stock closed at $14.00; it most recently closed at $9.27 on October 5, 2026. The highest price in this record is $15.40, reached on January 31, 2022; the latest close is 39.8% below that peak. Across the 3 complete calendar years in the table, LIEN finished higher in 1 and lower in 2. Its best year was 2024 (+48.6%) and its worst was 2025 (-17.5%).
Over roughly 5 years the share price changed -33.8%, a -8.4% compound annual price return (excluding dividends). In the last 12 months alone, LIEN has lost 11.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $15.40
- Date of high
- Jan 31, 2022
- Low since 2022
- $7.29
- Date of low
- Jan 22, 2024
- 52-week high
- $11.27
- 52-week low
- $8.92
- IPO year
- 2022
- Last close
- $9.39
LIEN returns
1 week
-0.63%
1 month
-8.39%
3 months
-4.86%
6 months
+0.97%
Year to date
-9.10%
1 year
-11.50%
3 years
-0.32%
LIEN price return, excluding dividends.
LIEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.27 | -10.43% |
| 2025 | 10.35 | -17.46% |
| 2024 | 12.54 | +48.58% |
| 2023 | 8.44 | -13.88% |
| 2022* | 9.80 | -30.00% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
LIEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.12 | 9.45 | 9.12 | 9.39 | +3.19% | |
| 9.54 | 9.54 | 9.05 | 9.10 | -4.11% | |
| 9.60 | 9.64 | 9.46 | 9.49 | -0.84% | |
| 9.52 | 9.83 | 9.50 | 9.57 | +0.74% | |
| 9.47 | 9.60 | 9.40 | 9.50 | +0.53% | |
| 9.51 | 9.58 | 9.40 | 9.45 | -0.94% | |
| 9.61 | 9.66 | 9.51 | 9.54 | -0.73% | |
| 9.58 | 9.82 | 9.58 | 9.61 | +0.42% | |
| 9.93 | 9.94 | 9.55 | 9.57 | -4.68% | |
| 10.07 | 10.24 | 9.77 | 10.04 | -2.62% | |
| 10.39 | 10.44 | 10.28 | 10.31 | -0.39% | |
| 10.30 | 10.50 | 10.29 | 10.35 | +0.78% | |
| 10.25 | 10.41 | 10.25 | 10.27 | 0.00% | |
| 10.25 | 10.34 | 10.25 | 10.27 | +0.98% | |
| 10.31 | 10.31 | 10.15 | 10.17 | -0.49% | |
| 10.16 | 10.30 | 10.16 | 10.22 | 0.00% | |
| 10.20 | 10.29 | 10.16 | 10.22 | 0.00% | |
| 10.12 | 10.28 | 10.12 | 10.22 | +0.39% | |
| 10.11 | 10.29 | 10.11 | 10.18 | +0.39% | |
| 10.12 | 10.24 | 10.10 | 10.14 | -0.34% | |
| 10.20 | 10.25 | 10.10 | 10.18 | -0.25% | |
| 10.16 | 10.24 | 10.10 | 10.20 | -0.49% | |
| 10.32 | 10.32 | 10.20 | 10.25 | -0.68% | |
| 10.30 | 10.34 | 10.20 | 10.32 | -0.10% | |
| 10.29 | 10.36 | 10.22 | 10.33 | +0.78% | |
| 10.29 | 10.31 | 10.22 | 10.25 | -0.19% | |
| 10.33 | 10.39 | 10.20 | 10.27 | -0.68% | |
| 10.25 | 10.35 | 10.17 | 10.34 | +1.37% | |
| 10.19 | 10.26 | 10.12 | 10.20 | +0.59% | |
| 10.14 | 10.19 | 10.11 | 10.14 | -0.10% | |
| 10.18 | 10.19 | 10.15 | 10.15 | -0.39% | |
| 10.11 | 10.25 | 10.00 | 10.19 | +0.39% | |
| 10.07 | 10.19 | 10.05 | 10.15 | +1.40% | |
| 9.80 | 10.13 | 9.77 | 10.01 | +2.35% | |
| 9.73 | 9.89 | 9.61 | 9.78 | +2.95% | |
| 9.48 | 9.73 | 9.45 | 9.50 | -1.25% | |
| 9.48 | 9.67 | 9.40 | 9.62 | +1.48% | |
| 9.38 | 9.62 | 9.31 | 9.48 | -0.42% | |
| 9.51 | 9.63 | 9.31 | 9.52 | +0.85% | |
| 9.30 | 9.58 | 9.30 | 9.44 | -2.68% | |
| 9.78 | 9.78 | 9.64 | 9.70 | -0.82% | |
| 9.61 | 9.85 | 9.58 | 9.78 | +1.40% | |
| 9.46 | 9.81 | 9.46 | 9.65 | +1.53% | |
| 9.49 | 9.57 | 9.40 | 9.50 | +1.28% | |
| 9.39 | 9.61 | 9.36 | 9.38 | +0.32% | |
| 9.34 | 9.48 | 9.32 | 9.35 | +0.11% | |
| 9.34 | 9.46 | 9.32 | 9.34 | +0.21% | |
| 9.25 | 9.50 | 9.25 | 9.32 | +0.87% | |
| 9.34 | 9.35 | 9.22 | 9.24 | -1.07% | |
| 9.38 | 9.49 | 9.30 | 9.34 | -0.11% | |
| 9.40 | 9.48 | 9.30 | 9.35 | -0.53% | |
| 9.41 | 9.61 | 9.35 | 9.40 | +0.53% | |
| 9.38 | 9.69 | 9.34 | 9.35 | -0.53% | |
| 9.31 | 9.50 | 9.31 | 9.40 | -0.11% | |
| 9.53 | 9.54 | 9.40 | 9.41 | -1.26% | |
| 9.64 | 9.78 | 9.52 | 9.53 | -1.24% | |
| 9.52 | 9.87 | 9.52 | 9.65 | +0.73% | |
| 9.77 | 9.92 | 9.55 | 9.58 | -1.54% | |
| 9.85 | 9.96 | 9.65 | 9.73 | -1.22% | |
| 9.94 | 10.02 | 9.80 | 9.85 | -0.61% | |
| 9.84 | 10.02 | 9.84 | 9.91 | +0.30% | |
| 9.82 | 9.97 | 9.82 | 9.88 | -0.10% | |
| 9.87 | 10.04 | 9.78 | 9.89 | +0.76% | |
| 9.90 | 10.12 | 9.71 | 9.82 | -0.56% | |
| 9.66 | 10.00 | 9.66 | 9.87 | +2.28% | |
| 9.82 | 9.94 | 9.65 | 9.65 | -1.13% | |
| 9.86 | 10.00 | 9.72 | 9.76 | -0.61% | |
| 9.92 | 9.99 | 9.78 | 9.82 | -1.60% | |
| 10.08 | 10.08 | 9.89 | 9.98 | -0.40% | |
| 9.89 | 10.08 | 9.77 | 10.02 | +2.56% | |
| 9.95 | 9.95 | 9.71 | 9.77 | -1.11% | |
| 10.00 | 10.11 | 9.85 | 9.88 | -1.00% | |
| 10.08 | 10.34 | 9.93 | 9.98 | -4.04% | |
| 10.34 | 10.61 | 10.34 | 10.40 | -0.57% | |
| 10.35 | 10.58 | 10.31 | 10.46 | +0.77% | |
| 10.15 | 10.45 | 10.03 | 10.38 | +2.27% | |
| 10.31 | 10.55 | 10.04 | 10.15 | -0.88% | |
| 10.00 | 10.24 | 9.98 | 10.24 | +2.40% | |
| 10.00 | 10.00 | 9.96 | 10.00 | +0.10% | |
| 10.00 | 10.00 | 9.94 | 9.99 | +0.20% | |
| 10.00 | 10.00 | 9.93 | 9.97 | -0.30% | |
| 9.98 | 10.00 | 9.88 | 10.00 | +0.91% | |
| 9.89 | 9.98 | 9.88 | 9.91 | +0.20% | |
| 10.00 | 10.00 | 9.89 | 9.89 | -1.00% | |
| 9.81 | 10.00 | 9.81 | 9.99 | +1.83% | |
| 9.85 | 9.85 | 9.78 | 9.81 | +0.20% | |
| 9.90 | 9.90 | 9.76 | 9.79 | -0.71% | |
| 9.90 | 9.90 | 9.81 | 9.86 | +0.41% | |
| 9.82 | 9.90 | 9.77 | 9.82 | -0.30% | |
| 10.00 | 10.00 | 9.84 | 9.85 | -1.10% | |
| 10.00 | 10.00 | 9.91 | 9.96 | -0.40% | |
| 10.02 | 10.02 | 9.91 | 10.00 | +0.20% | |
| 9.92 | 10.00 | 9.92 | 9.98 | +0.10% | |
| 10.03 | 10.05 | 9.91 | 9.97 | 0.00% | |
| 10.06 | 10.17 | 9.96 | 9.97 | +0.81% | |
| 9.83 | 10.00 | 9.80 | 9.89 | +0.71% | |
| 9.85 | 9.87 | 9.71 | 9.82 | +0.10% | |
| 9.89 | 9.89 | 9.64 | 9.81 | +0.20% | |
| 10.05 | 10.23 | 9.79 | 9.79 | -2.00% | |
| 9.80 | 10.25 | 9.78 | 9.99 | +2.99% | |
| 9.70 | 9.93 | 9.70 | 9.70 | -1.32% | |
| 9.35 | 9.96 | 9.28 | 9.83 | +8.38% | |
| 9.01 | 9.30 | 9.01 | 9.07 | 0.00% | |
| 9.06 | 9.17 | 8.95 | 9.07 | +0.22% | |
| 9.01 | 9.19 | 8.92 | 9.05 | +0.44% | |
| 9.38 | 9.44 | 9.01 | 9.01 | -3.53% | |
| 9.45 | 9.46 | 9.31 | 9.34 | -0.21% | |
| 9.35 | 9.42 | 9.32 | 9.36 | -0.32% | |
| 9.34 | 9.40 | 9.31 | 9.39 | +0.64% | |
| 9.41 | 9.47 | 9.28 | 9.33 | +0.86% | |
| 9.42 | 9.46 | 9.21 | 9.25 | +0.22% | |
| 9.22 | 9.36 | 9.19 | 9.23 | +0.22% | |
| 9.31 | 9.44 | 9.19 | 9.21 | -2.02% | |
| 9.52 | 9.52 | 9.35 | 9.40 | +1.29% | |
| 9.41 | 9.47 | 9.19 | 9.28 | -1.38% | |
| 9.49 | 9.49 | 9.41 | 9.41 | -0.84% | |
| 9.60 | 9.60 | 9.37 | 9.49 | -0.11% | |
| 9.29 | 9.61 | 9.18 | 9.50 | +2.48% | |
| 9.45 | 9.53 | 9.26 | 9.27 | -2.22% | |
| 9.59 | 9.64 | 9.40 | 9.48 | -0.73% | |
| 9.69 | 9.69 | 9.48 | 9.55 | +1.60% | |
| 9.51 | 9.65 | 9.39 | 9.40 | -1.05% | |
| 9.49 | 9.63 | 9.46 | 9.50 | +0.64% | |
| 9.42 | 9.47 | 9.32 | 9.44 | +1.29% | |
| 9.34 | 9.35 | 9.26 | 9.32 | +0.98% | |
| 9.32 | 9.48 | 9.21 | 9.23 | -0.75% | |
| 9.30 | 9.43 | 9.30 | 9.30 | 0.00% | |
| 9.39 | 9.45 | 9.30 | 9.30 | 0.00% | |
| 9.55 | 9.55 | 9.26 | 9.30 | -1.69% | |
| 9.60 | 9.64 | 9.45 | 9.46 | -1.05% | |
| 9.40 | 9.59 | 9.35 | 9.56 | +1.70% | |
| 9.40 | 9.44 | 9.35 | 9.40 | +0.64% | |
| 9.42 | 9.49 | 9.30 | 9.34 | +0.32% | |
| 9.16 | 9.40 | 9.16 | 9.31 | -2.00% | |
| 9.61 | 9.84 | 9.50 | 9.50 | -1.25% | |
| 9.64 | 9.79 | 9.59 | 9.62 | -0.72% | |
| 9.72 | 9.87 | 9.59 | 9.69 | -0.31% | |
| 9.68 | 9.88 | 9.61 | 9.72 | +0.52% | |
| 9.80 | 9.99 | 9.65 | 9.67 | -0.41% | |
| 10.10 | 10.10 | 9.59 | 9.71 | -3.86% | |
| 9.94 | 10.20 | 9.88 | 10.10 | +2.02% | |
| 9.97 | 10.04 | 9.90 | 9.90 | -0.70% | |
| 10.00 | 10.10 | 9.94 | 9.97 | -0.30% | |
| 9.93 | 10.13 | 9.93 | 10.00 | +0.70% | |
| 9.95 | 9.99 | 9.90 | 9.93 | -0.10% | |
| 9.94 | 10.00 | 9.92 | 9.94 | -0.40% | |
| 9.99 | 10.13 | 9.82 | 9.98 | -0.20% | |
| 10.02 | 10.04 | 9.83 | 10.00 | +0.45% | |
| 9.97 | 10.06 | 9.86 | 9.96 | -0.85% | |
| 10.00 | 10.05 | 9.96 | 10.04 | +0.40% | |
| 10.00 | 10.14 | 9.95 | 10.00 | 0.00% | |
| 10.27 | 10.34 | 9.96 | 10.00 | -2.25% | |
| 9.94 | 10.35 | 9.94 | 10.23 | +2.61% | |
| 10.03 | 10.37 | 9.97 | 9.97 | -0.60% | |
| 10.27 | 10.28 | 9.93 | 10.03 | -2.34% | |
| 10.07 | 10.28 | 10.06 | 10.27 | +2.09% | |
| 10.02 | 10.11 | 9.96 | 10.06 | +0.40% | |
| 9.83 | 10.11 | 9.83 | 10.02 | +2.14% | |
| 9.96 | 10.14 | 9.76 | 9.81 | -1.51% | |
| 10.01 | 10.27 | 9.96 | 9.96 | -0.10% | |
| 10.10 | 10.23 | 9.96 | 9.97 | -1.77% | |
| 10.11 | 10.31 | 10.11 | 10.15 | 0.00% | |
| 10.23 | 10.33 | 10.15 | 10.15 | -0.98% | |
| 10.30 | 10.34 | 10.15 | 10.25 | +0.39% | |
| 10.28 | 10.35 | 10.19 | 10.21 | +0.39% | |
| 10.16 | 10.42 | 10.12 | 10.17 | -0.59% | |
| 10.22 | 10.40 | 10.11 | 10.23 | -0.58% | |
| 10.10 | 10.43 | 10.08 | 10.29 | +1.78% | |
| 10.29 | 10.40 | 10.04 | 10.11 | -0.98% | |
| 10.20 | 10.46 | 10.20 | 10.21 | +0.10% | |
| 10.21 | 10.41 | 10.20 | 10.20 | -0.49% | |
| 10.27 | 10.33 | 10.11 | 10.25 | -0.49% | |
| 10.42 | 10.51 | 10.27 | 10.30 | -1.81% | |
| 10.53 | 10.76 | 10.43 | 10.49 | -0.57% | |
| 10.64 | 10.75 | 10.51 | 10.55 | -1.49% | |
| 10.60 | 10.77 | 10.55 | 10.71 | +1.32% | |
| 10.66 | 10.71 | 10.52 | 10.57 | -0.19% | |
| 10.78 | 10.90 | 10.45 | 10.59 | -1.03% | |
| 10.61 | 10.74 | 10.44 | 10.70 | +1.90% | |
| 10.59 | 10.75 | 10.43 | 10.50 | 0.00% | |
| 10.56 | 10.86 | 9.58 | 10.50 | -1.41% | |
| 10.42 | 10.81 | 10.42 | 10.65 | +2.21% | |
| 10.80 | 10.95 | 10.41 | 10.42 | -4.49% | |
| 10.79 | 11.16 | 10.61 | 10.91 | +1.11% | |
| 10.45 | 10.85 | 10.43 | 10.79 | +3.06% | |
| 10.60 | 10.66 | 10.39 | 10.47 | -1.69% | |
| 10.44 | 10.65 | 10.39 | 10.65 | +2.70% | |
| 10.41 | 10.50 | 10.17 | 10.37 | +0.19% | |
| 10.28 | 10.42 | 10.28 | 10.35 | 0.00% | |
| 10.50 | 10.51 | 10.26 | 10.35 | -1.33% | |
| 10.46 | 10.49 | 10.37 | 10.49 | +0.82% | |
| 10.44 | 10.49 | 10.30 | 10.41 | +0.53% | |
| 10.42 | 10.46 | 10.28 | 10.35 | +0.19% | |
| 10.48 | 10.48 | 10.21 | 10.33 | -1.62% | |
| 10.71 | 10.73 | 10.50 | 10.50 | -1.32% | |
| 10.54 | 10.74 | 10.50 | 10.64 | +0.28% | |
| 10.60 | 10.73 | 10.55 | 10.61 | +1.24% | |
| 10.37 | 10.60 | 10.37 | 10.48 | +0.38% | |
| 10.42 | 10.65 | 10.21 | 10.44 | -0.38% | |
| 10.32 | 10.71 | 10.27 | 10.48 | -1.32% | |
| 10.88 | 11.05 | 10.60 | 10.62 | -2.21% | |
| 10.84 | 11.20 | 10.77 | 10.86 | -0.64% | |
| 11.08 | 11.10 | 10.93 | 10.93 | -0.46% | |
| 10.93 | 11.11 | 10.91 | 10.98 | +0.37% | |
| 11.08 | 11.26 | 10.93 | 10.94 | +0.09% | |
| 10.78 | 11.10 | 10.71 | 10.93 | +2.53% | |
| 10.58 | 10.70 | 10.58 | 10.66 | +0.33% | |
| 10.73 | 10.73 | 10.62 | 10.63 | -0.14% | |
| 10.76 | 10.81 | 10.57 | 10.64 | -0.47% | |
| 10.77 | 10.77 | 10.62 | 10.69 | +0.09% | |
| 10.67 | 10.89 | 10.58 | 10.68 | +0.85% | |
| 10.88 | 10.88 | 10.50 | 10.59 | -1.67% | |
| 11.27 | 11.27 | 10.20 | 10.77 | -4.01% | |
| 11.13 | 11.22 | 11.01 | 11.22 | +1.26% | |
| 11.00 | 11.14 | 10.92 | 11.08 | +0.45% | |
| 10.93 | 11.03 | 10.87 | 11.03 | +1.19% | |
| 10.90 | 10.93 | 10.77 | 10.90 | 0.00% | |
| 10.89 | 10.93 | 10.70 | 10.90 | +0.65% | |
| 10.65 | 10.92 | 10.50 | 10.83 | +2.17% | |
| 10.62 | 10.66 | 10.54 | 10.60 | -0.38% | |
| 10.46 | 10.64 | 10.46 | 10.64 | +0.95% | |
| 10.45 | 10.63 | 10.00 | 10.54 | 0.00% | |
| 10.35 | 10.66 | 9.85 | 10.54 | +2.73% | |
| 10.33 | 10.33 | 10.16 | 10.26 | +0.69% | |
| 10.13 | 10.25 | 10.11 | 10.19 | -1.55% | |
| 10.18 | 10.36 | 10.18 | 10.35 | +3.09% | |
| 10.05 | 10.24 | 10.04 | 10.04 | -0.73% | |
| 10.15 | 10.15 | 10.00 | 10.11 | -0.16% | |
| 10.08 | 10.16 | 10.02 | 10.13 | +0.50% | |
| 10.25 | 10.25 | 9.95 | 10.08 | 0.00% | |
| 10.20 | 10.47 | 10.08 | 10.08 | -1.66% | |
| 10.35 | 10.35 | 10.20 | 10.25 | +0.20% | |
| 10.24 | 10.34 | 10.20 | 10.23 | +0.24% | |
| 10.31 | 10.31 | 10.14 | 10.21 | -0.10% | |
| 10.25 | 10.31 | 10.07 | 10.22 | -0.83% | |
| 10.23 | 10.34 | 10.16 | 10.30 | +1.98% | |
| 10.25 | 10.30 | 10.10 | 10.10 | -1.17% | |
| 10.25 | 10.43 | 10.10 | 10.22 | -1.16% | |
| 10.26 | 10.35 | 10.25 | 10.34 | +0.10% | |
| 10.35 | 10.45 | 10.33 | 10.33 | +0.39% | |
| 10.23 | 10.35 | 10.15 | 10.29 | +0.54% | |
| 10.25 | 10.28 | 10.18 | 10.24 | +0.84% | |
| 10.06 | 10.28 | 10.06 | 10.15 | +0.50% | |
| 10.03 | 10.12 | 9.99 | 10.10 | +0.70% | |
| 10.19 | 10.30 | 10.03 | 10.03 | -0.99% | |
| 10.40 | 10.45 | 10.08 | 10.13 | -2.03% | |
| 10.23 | 10.46 | 10.13 | 10.34 | +1.42% | |
| 10.04 | 10.38 | 10.02 | 10.20 | +0.74% | |
| 10.17 | 10.41 | 10.12 | 10.12 | -1.08% | |
| 10.21 | 10.57 | 10.16 | 10.23 | -1.45% | |
| 10.54 | 10.80 | 10.38 | 10.38 | -2.17% | |
| 10.51 | 10.70 | 10.51 | 10.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LIEN chart for longer ranges.