5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
-4.60%
YEAR-TO-DATE PERFORMANCE
-3.58%
1 YEAR PERFORMANCE
+0.10%
Chicago Atlantic BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.31 | $10.15 (-1.55%) | $10.55 | $10.04 | 146.60 K | $231.63 M |
| 06/18/2026 | $10.00 | $10.24 (2.4%) | $10.24 | $9.98 | 173.74 K | $233.68 M |
| 06/17/2026 | $10.00 | $10.00 (0%) | $10.00 | $9.96 | 124.04 K | $228.21 M |
| 06/16/2026 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.94 | 60.60 K | $227.98 M |
| 06/15/2026 | $10.00 | $9.97 (-0.3%) | $10.00 | $9.93 | 75.50 K | $227.52 M |
| 06/12/2026 | $9.98 | $10.00 (0.2%) | $10.00 | $9.88 | 54.52 K | $228.21 M |
| 06/11/2026 | $9.89 | $9.91 (0.2%) | $9.98 | $9.88 | 21.60 K | $226.15 M |
| 06/10/2026 | $10.00 | $9.89 (-1.1%) | $10.00 | $9.89 | 48.54 K | $225.70 M |
| 06/09/2026 | $9.81 | $9.99 (1.83%) | $10.00 | $9.81 | 75.33 K | $227.98 M |
| 06/08/2026 | $9.85 | $9.81 (-0.41%) | $9.85 | $9.78 | 58.43 K | $223.87 M |
| 06/05/2026 | $9.90 | $9.79 (-1.11%) | $9.90 | $9.76 | 38.00 K | $223.41 M |
| 06/04/2026 | $9.90 | $9.86 (-0.4%) | $9.90 | $9.81 | 20.70 K | $225.01 M |
| 06/03/2026 | $9.82 | $9.82 (0%) | $9.90 | $9.77 | 61.84 K | $224.10 M |
| 06/02/2026 | $10.00 | $9.85 (-1.5%) | $10.00 | $9.84 | 47.34 K | $224.78 M |
| 06/01/2026 | $10.00 | $9.96 (-0.4%) | $10.00 | $9.91 | 90.50 K | $227.29 M |
| 05/29/2026 | $10.02 | $10.00 (-0.2%) | $10.02 | $9.91 | 66.54 K | $228.21 M |
| 05/28/2026 | $9.92 | $9.98 (0.6%) | $10.00 | $9.91 | 52.65 K | $227.75 M |
| 05/27/2026 | $10.03 | $9.97 (-0.6%) | $10.05 | $9.91 | 74.92 K | $227.52 M |
| 05/26/2026 | $10.06 | $9.97 (-0.89%) | $10.17 | $9.96 | 131.47 K | $227.52 M |
| 05/22/2026 | $9.83 | $9.89 (0.61%) | $10.00 | $9.80 | 48.35 K | $225.70 M |
| 05/21/2026 | $9.85 | $9.82 (-0.3%) | $9.87 | $9.71 | 21.03 K | $224.10 M |
| 05/20/2026 | $9.89 | $9.81 (-0.81%) | $9.89 | $9.64 | 114.00 K | $223.87 M |
| 05/19/2026 | $10.05 | $9.79 (-2.59%) | $10.23 | $9.79 | 134.49 K | $223.41 M |
| 05/18/2026 | $9.80 | $9.99 (1.94%) | $10.25 | $9.78 | 198.80 K | $227.98 M |
| 05/15/2026 | $9.70 | $9.70 (0%) | $9.93 | $9.70 | 80.70 K | $221.36 M |
| 05/14/2026 | $9.35 | $9.83 (5.13%) | $9.96 | $9.28 | 197.70 K | $224.33 M |
| 05/13/2026 | $9.01 | $9.07 (0.67%) | $9.30 | $9.01 | 20.40 K | $206.98 M |
| 05/12/2026 | $9.06 | $9.07 (0.11%) | $9.16 | $8.95 | 40.08 K | $206.98 M |
| 05/11/2026 | $9.01 | $9.05 (0.44%) | $9.19 | $8.92 | 45.40 K | $206.53 M |
| 05/08/2026 | $9.38 | $9.01 (-3.94%) | $9.44 | $9.01 | 95.02 K | $205.61 M |
| 05/07/2026 | $9.45 | $9.34 (-1.16%) | $9.46 | $9.31 | 24.80 K | $213.14 M |
| 05/06/2026 | $9.35 | $9.36 (0.11%) | $9.42 | $9.32 | 46.21 K | $213.60 M |
| 05/05/2026 | $9.34 | $9.39 (0.54%) | $9.40 | $9.31 | 52.00 K | $214.29 M |
| 05/04/2026 | $9.41 | $9.33 (-0.85%) | $9.47 | $9.28 | 24.70 K | $212.92 M |
| 05/01/2026 | $9.41 | $9.25 (-1.7%) | $9.46 | $9.21 | 23.12 K | $211.09 M |
| 04/30/2026 | $9.22 | $9.23 (0.11%) | $9.36 | $9.19 | 76.00 K | $210.63 M |
| 04/29/2026 | $9.31 | $9.21 (-1.07%) | $9.44 | $9.19 | 37.70 K | $210.18 M |
| 04/28/2026 | $9.52 | $9.40 (-1.26%) | $9.52 | $9.35 | 51.94 K | $214.51 M |
| 04/27/2026 | $9.41 | $9.28 (-1.38%) | $9.47 | $9.19 | 72.89 K | $211.78 M |
| 04/24/2026 | $9.49 | $9.41 (-0.84%) | $9.49 | $9.41 | 13.90 K | $214.74 M |
| 04/23/2026 | $9.60 | $9.49 (-1.15%) | $9.60 | $9.37 | 45.40 K | $216.57 M |
| 04/22/2026 | $9.29 | $9.50 (2.26%) | $9.61 | $9.18 | 202.20 K | $216.80 M |
| 04/21/2026 | $9.45 | $9.27 (-1.9%) | $9.53 | $9.26 | 48.78 K | $211.55 M |
| 04/20/2026 | $9.59 | $9.48 (-1.15%) | $9.64 | $9.40 | 102.30 K | $216.34 M |
| 04/17/2026 | $9.69 | $9.55 (-1.44%) | $9.69 | $9.48 | 50.40 K | $217.94 M |
| 04/16/2026 | $9.51 | $9.40 (-1.16%) | $9.65 | $9.39 | 46.10 K | $214.51 M |
| 04/15/2026 | $9.49 | $9.50 (0.11%) | $9.63 | $9.46 | 154.30 K | $216.80 M |
| 04/14/2026 | $9.42 | $9.44 (0.21%) | $9.47 | $9.32 | 82.21 K | $215.43 M |
| 04/13/2026 | $9.34 | $9.32 (-0.21%) | $9.35 | $9.26 | 117.00 K | $212.69 M |
| 04/10/2026 | $9.32 | $9.23 (-0.97%) | $9.48 | $9.21 | 43.20 K | $210.63 M |
| 04/09/2026 | $9.30 | $9.30 (0%) | $9.43 | $9.30 | 32.70 K | $212.23 M |
| 04/08/2026 | $9.39 | $9.30 (-0.96%) | $9.45 | $9.30 | 60.80 K | $212.23 M |
| 04/07/2026 | $9.55 | $9.30 (-2.62%) | $9.55 | $9.26 | 28.63 K | $212.23 M |
| 04/06/2026 | $9.60 | $9.46 (-1.46%) | $9.64 | $9.45 | 97.50 K | $215.88 M |
| 04/02/2026 | $9.40 | $9.56 (1.7%) | $9.59 | $9.35 | 97.50 K | $218.16 M |
| 04/01/2026 | $9.40 | $9.40 (0%) | $9.44 | $9.35 | 12.70 K | $214.51 M |
| 03/31/2026 | $9.42 | $9.34 (-0.85%) | $9.49 | $9.30 | 50.20 K | $213.14 M |
| 03/30/2026 | $9.16 | $9.31 (1.64%) | $9.40 | $9.16 | 62.33 K | $212.46 M |
| 03/27/2026 | $9.61 | $9.50 (-1.14%) | $9.84 | $9.50 | 91.30 K | $216.80 M |
| 03/26/2026 | $9.64 | $9.62 (-0.21%) | $9.79 | $9.59 | 99.20 K | $219.53 M |
| 03/25/2026 | $9.72 | $9.69 (-0.31%) | $9.87 | $9.59 | 85.70 K | $221.13 M |
| 03/24/2026 | $9.68 | $9.72 (0.41%) | $9.88 | $9.61 | 108.33 K | $221.82 M |
| 03/23/2026 | $9.80 | $9.67 (-1.33%) | $9.99 | $9.65 | 135.00 K | $220.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
