5 DAY PERFORMANCE
+9.21%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
+6.52%
6 MONTH PERFORMANCE
+6.07%
YEAR-TO-DATE PERFORMANCE
-3.58%
1 YEAR PERFORMANCE
-2.83%
Chicago Atlantic BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.20 | $9.02 (-1.96%) | $9.20 | $9.02 | 29.55 K | |
| 11/04/2026 | $9.11 | $9.20 (0.99%) | $9.25 | $9.11 | 17.50 K | $209.95 M |
| 11/03/2026 | $9.15 | $9.10 (-0.55%) | $9.15 | $9.07 | 14.12 K | $207.67 M |
| 11/02/2026 | $9.15 | $9.11 (-0.44%) | $9.34 | $9.10 | 75.80 K | $207.90 M |
| 10/30/2026 | $9.27 | $9.12 (-1.62%) | $9.27 | $9.09 | 20.04 K | $208.13 M |
| 10/29/2026 | $9.10 | $9.15 (0.55%) | $9.16 | $9.04 | 24.04 K | $208.81 M |
| 10/28/2026 | $9.10 | $9.12 (0.22%) | $9.13 | $9.04 | 21.29 K | $208.13 M |
| 10/27/2026 | $9.13 | $9.10 (-0.33%) | $9.13 | $9.00 | 139.10 K | $207.67 M |
| 10/26/2026 | $9.10 | $9.12 (0.22%) | $9.14 | $9.00 | 35.54 K | $208.13 M |
| 10/23/2026 | $9.09 | $9.09 (0%) | $9.21 | $9.02 | 55.63 K | $207.44 M |
| 10/22/2026 | $9.06 | $9.09 (0.33%) | $9.18 | $9.02 | 41.23 K | $207.44 M |
| 10/21/2026 | $9.14 | $9.10 (-0.44%) | $9.17 | $9.05 | 25.40 K | $207.67 M |
| 10/20/2026 | $9.02 | $9.10 (0.89%) | $9.18 | $9.02 | 18.67 K | $207.67 M |
| 10/19/2026 | $9.16 | $9.05 (-1.2%) | $9.22 | $9.00 | 156.74 K | $206.53 M |
| 10/16/2026 | $9.15 | $9.14 (-0.11%) | $9.23 | $9.10 | 23.25 K | $208.58 M |
| 10/15/2026 | $9.09 | $9.15 (0.66%) | $9.15 | $9.01 | 111.04 K | $208.81 M |
| 10/14/2026 | $9.12 | $9.04 (-0.88%) | $9.12 | $9.01 | 51.65 K | $206.30 M |
| 10/13/2026 | $9.28 | $9.12 (-1.72%) | $9.28 | $9.07 | 71.13 K | $208.13 M |
| 10/12/2026 | $9.27 | $9.15 (-1.29%) | $9.34 | $9.09 | 85.28 K | $208.81 M |
| 10/09/2026 | $9.48 | $9.27 (-2.22%) | $9.48 | $9.14 | 88.51 K | $211.55 M |
| 10/08/2026 | $9.12 | $9.39 (2.96%) | $9.45 | $9.12 | 103.10 K | $214.29 M |
| 10/07/2026 | $9.54 | $9.10 (-4.61%) | $9.54 | $9.05 | 250.17 K | $207.67 M |
| 10/06/2026 | $9.60 | $9.49 (-1.15%) | $9.64 | $9.46 | 31.99 K | $216.57 M |
| 10/05/2026 | $9.52 | $9.57 (0.53%) | $9.82 | $9.50 | 77.33 K | $218.40 M |
| 10/02/2026 | $9.47 | $9.50 (0.32%) | $9.60 | $9.40 | 41.16 K | $216.80 M |
| 10/01/2026 | $9.51 | $9.45 (-0.63%) | $9.58 | $9.40 | 95.13 K | $215.66 M |
| 09/30/2026 | $9.61 | $9.54 (-0.73%) | $9.65 | $9.51 | 85.70 K | $217.71 M |
| 09/29/2026 | $9.58 | $9.61 (0.31%) | $9.82 | $9.58 | 27.41 K | $219.31 M |
| 09/28/2026 | $9.93 | $9.57 (-3.63%) | $9.94 | $9.55 | 112.90 K | $218.40 M |
| 09/25/2026 | $10.07 | $10.04 (-0.3%) | $10.24 | $9.77 | 116.83 K | $229.12 M |
| 09/24/2026 | $10.39 | $10.31 (-0.77%) | $10.44 | $10.28 | 121.22 K | $235.28 M |
| 09/23/2026 | $10.30 | $10.35 (0.49%) | $10.50 | $10.29 | 71.35 K | $236.20 M |
| 09/22/2026 | $10.25 | $10.27 (0.2%) | $10.41 | $10.25 | 90.42 K | $234.37 M |
| 09/21/2026 | $10.25 | $10.27 (0.2%) | $10.34 | $10.25 | 39.04 K | $234.37 M |
| 09/18/2026 | $10.31 | $10.17 (-1.36%) | $10.31 | $10.15 | 52.90 K | $232.09 M |
| 09/17/2026 | $10.16 | $10.22 (0.59%) | $10.30 | $10.16 | 48.45 K | $233.23 M |
| 09/16/2026 | $10.20 | $10.22 (0.2%) | $10.29 | $10.16 | 32.03 K | $233.23 M |
| 09/15/2026 | $10.12 | $10.22 (0.99%) | $10.28 | $10.12 | 27.90 K | $233.23 M |
| 09/14/2026 | $10.11 | $10.18 (0.69%) | $10.29 | $10.11 | 22.80 K | $232.32 M |
| 09/11/2026 | $10.12 | $10.14 (0.2%) | $10.24 | $10.10 | 19.60 K | $231.40 M |
| 09/10/2026 | $10.20 | $10.18 (-0.2%) | $10.25 | $10.10 | 26.60 K | $232.32 M |
| 09/09/2026 | $10.16 | $10.20 (0.39%) | $10.24 | $10.10 | 24.70 K | $232.77 M |
| 09/08/2026 | $10.32 | $10.25 (-0.68%) | $10.32 | $10.20 | 75.60 K | $233.92 M |
| 09/04/2026 | $10.30 | $10.32 (0.19%) | $10.34 | $10.20 | 14.90 K | $235.51 M |
| 09/03/2026 | $10.29 | $10.33 (0.39%) | $10.36 | $10.22 | 36.58 K | $235.74 M |
| 09/02/2026 | $10.29 | $10.25 (-0.39%) | $10.31 | $10.22 | 10.40 K | $233.92 M |
| 09/01/2026 | $10.33 | $10.27 (-0.58%) | $10.39 | $10.20 | 11.02 K | $234.37 M |
| 08/31/2026 | $10.25 | $10.34 (0.88%) | $10.35 | $10.16 | 122.80 K | $235.97 M |
| 08/28/2026 | $10.19 | $10.20 (0.1%) | $10.26 | $10.12 | 37.80 K | $232.77 M |
| 08/27/2026 | $10.14 | $10.14 (0%) | $10.19 | $10.11 | 27.13 K | $231.40 M |
| 08/26/2026 | $10.18 | $10.15 (-0.29%) | $10.19 | $10.15 | 16.73 K | $231.63 M |
| 08/25/2026 | $10.11 | $10.19 (0.79%) | $10.25 | $10.00 | 49.17 K | $232.55 M |
| 08/24/2026 | $10.07 | $10.15 (0.79%) | $10.19 | $10.05 | 80.41 K | $231.63 M |
| 08/21/2026 | $9.80 | $10.01 (2.14%) | $10.13 | $9.77 | 68.40 K | $228.44 M |
| 08/20/2026 | $9.73 | $9.78 (0.51%) | $9.89 | $9.61 | 132.43 K | $223.19 M |
| 08/19/2026 | $9.48 | $9.50 (0.21%) | $9.73 | $9.45 | 77.70 K | $216.80 M |
| 08/18/2026 | $9.48 | $9.62 (1.48%) | $9.67 | $9.40 | 63.70 K | $219.54 M |
| 08/17/2026 | $9.38 | $9.48 (1.07%) | $9.62 | $9.31 | 175.40 K | $216.34 M |
| 08/14/2026 | $9.51 | $9.52 (0.11%) | $9.63 | $9.31 | 25.82 K | $217.26 M |
| 08/13/2026 | $9.30 | $9.44 (1.51%) | $9.58 | $9.30 | 71.20 K | $215.43 M |
| 08/12/2026 | $9.78 | $9.70 (-0.82%) | $9.78 | $9.64 | 25.56 K | $221.36 M |
| 08/11/2026 | $9.61 | $9.78 (1.77%) | $9.85 | $9.57 | 26.84 K | $223.19 M |
| 08/10/2026 | $9.46 | $9.65 (2.01%) | $9.81 | $9.46 | 73.03 K | $220.22 M |
| 08/07/2026 | $9.49 | $9.50 (0.11%) | $9.57 | $9.40 | 18.93 K | $216.80 M |
| 08/06/2026 | $9.39 | $9.38 (-0.11%) | $9.61 | $9.36 | 54.41 K | $214.06 M |
| 08/05/2026 | $9.34 | $9.35 (0.11%) | $9.48 | $9.32 | 48.90 K | $213.37 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.
