5 DAY PERFORMANCE
+6.81%
1 MONTH PERFORMANCE
+3.81%
3 MONTH PERFORMANCE
-1.88%
6 MONTH PERFORMANCE
+10.19%
YEAR-TO-DATE PERFORMANCE
+2.87%
1 YEAR PERFORMANCE
+27.44%
Chicago Atlantic BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $11.60 | $11.44 (-1.38%) | $11.60 | $11.44 | 446 | |
| 03/12/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $259.47 M |
| 03/11/2025 | $11.45 | $11.37 (-0.7%) | $11.70 | $11.30 | 7,933 | $259.47 M |
| 03/10/2025 | $11.72 | $11.35 (-3.16%) | $11.72 | $11.10 | 18,245 | $259.01 M |
| 03/07/2025 | $11.63 | $11.74 (0.95%) | $12.11 | $11.62 | 4,700 | $267.91 M |
| 03/06/2025 | $11.75 | $11.65 (-0.85%) | $11.91 | $11.25 | 7,300 | $265.86 M |
| 03/05/2025 | $11.98 | $11.85 (-1.09%) | $12.13 | $11.77 | 4,280 | $270.42 M |
| 03/04/2025 | $12.21 | $12.00 (-1.72%) | $12.21 | $11.97 | 6,839 | $273.84 M |
| 03/03/2025 | $12.12 | $12.10 (-0.17%) | $12.25 | $12.10 | 5,120 | $276.13 M |
| 02/28/2025 | $12.19 | $12.20 (0.08%) | $12.26 | $12.15 | 3,138 | $278.41 M |
| 02/27/2025 | $12.18 | $12.28 (0.82%) | $12.33 | $12.18 | 8,033 | $280.23 M |
| 02/26/2025 | $12.32 | $12.34 (0.16%) | $12.34 | $12.06 | 10,543 | $281.60 M |
| 02/25/2025 | $12.45 | $12.48 (0.24%) | $12.48 | $12.32 | 1,715 | $284.80 M |
| 02/24/2025 | $12.45 | $12.55 (0.8%) | $12.65 | $12.40 | 4,029 | $286.40 M |
| 02/21/2025 | $12.38 | $12.22 (-1.29%) | $12.46 | $12.02 | 4,400 | $278.87 M |
| 02/20/2025 | $12.30 | $12.27 (-0.24%) | $12.50 | $12.27 | 5,135 | $280.01 M |
| 02/19/2025 | $12.14 | $12.27 (1.07%) | $12.65 | $12.13 | 10,400 | $280.01 M |
| 02/18/2025 | $12.24 | $12.06 (-1.47%) | $12.47 | $12.02 | 3,918 | $275.21 M |
| 02/14/2025 | $12.05 | $12.23 (1.49%) | $12.23 | $12.02 | 2,900 | $279.09 M |
| 02/13/2025 | $12.30 | $12.08 (-1.79%) | $12.30 | $12.07 | 4,700 | $275.67 M |
| 02/12/2025 | $11.70 | $12.04 (2.91%) | $12.04 | $11.70 | 20,100 | $274.76 M |
| 02/11/2025 | $11.65 | $11.63 (-0.17%) | $11.90 | $11.63 | 5,434 | $265.40 M |
| 02/10/2025 | $11.63 | $11.63 (0%) | $11.63 | $11.63 | 0 | $265.40 M |
| 02/07/2025 | $11.62 | $11.63 (0.09%) | $11.69 | $11.62 | 1,449 | $265.40 M |
| 02/06/2025 | $11.63 | $11.62 (-0.09%) | $11.71 | $11.62 | 2,401 | $265.17 M |
| 02/05/2025 | $11.60 | $11.62 (0.17%) | $11.68 | $11.60 | 1,800 | $265.17 M |
| 02/04/2025 | $11.62 | $11.62 (0%) | $11.68 | $11.61 | 2,200 | $265.17 M |
| 02/03/2025 | $11.59 | $11.73 (1.21%) | $11.73 | $11.45 | 3,006 | $267.68 M |
| 01/31/2025 | $11.48 | $11.38 (-0.87%) | $11.48 | $11.30 | 1,511 | $259.70 M |
| 01/30/2025 | $11.45 | $11.57 (1.05%) | $11.57 | $11.45 | 4,045 | $264.03 M |
| 01/29/2025 | $11.29 | $11.37 (0.71%) | $11.44 | $11.19 | 4,600 | $259.47 M |
| 01/28/2025 | $11.19 | $11.18 (-0.09%) | $11.27 | $11.12 | 4,425 | $255.13 M |
| 01/27/2025 | $11.14 | $11.01 (-1.17%) | $11.27 | $11.01 | 3,734 | $251.25 M |
| 01/24/2025 | $11.33 | $11.00 (-2.91%) | $11.33 | $10.97 | 13,600 | $251.02 M |
| 01/23/2025 | $11.00 | $11.05 (0.45%) | $11.13 | $10.92 | 3,807 | $252.17 M |
| 01/22/2025 | $10.91 | $11.00 (0.82%) | $11.17 | $10.91 | 2,424 | $251.02 M |
| 01/21/2025 | $11.18 | $10.94 (-2.15%) | $11.18 | $10.91 | 4,300 | $249.66 M |
| 01/17/2025 | $11.01 | $11.00 (-0.09%) | $11.51 | $10.70 | 8,436 | $251.02 M |
| 01/16/2025 | $10.96 | $11.08 (1.09%) | $12.01 | $10.83 | 13,310 | $252.85 M |
| 01/15/2025 | $11.12 | $10.92 (-1.8%) | $11.25 | $10.90 | 21,704 | $249.20 M |
| 01/14/2025 | $11.50 | $11.11 (-3.39%) | $11.58 | $11.07 | 10,413 | $253.53 M |
| 01/13/2025 | $11.59 | $11.32 (-2.33%) | $11.63 | $11.22 | 2,837 | $258.33 M |
| 01/10/2025 | $11.68 | $11.33 (-3%) | $11.99 | $11.23 | 12,800 | $258.56 M |
| 01/08/2025 | $12.14 | $12.00 (-1.15%) | $12.24 | $11.70 | 9,901 | $273.84 M |
| 01/07/2025 | $12.31 | $12.17 (-1.14%) | $12.54 | $12.03 | 3,500 | $277.72 M |
| 01/06/2025 | $12.13 | $12.54 (3.38%) | $12.54 | $12.05 | 7,609 | $286.17 M |
| 01/03/2025 | $12.30 | $12.54 (1.95%) | $12.54 | $12.07 | 8,508 | $286.17 M |
| 01/02/2025 | $12.20 | $12.56 (2.95%) | $12.56 | $11.88 | 8,100 | $286.62 M |
| 12/31/2024 | $11.66 | $12.19 (4.55%) | $12.57 | $10.99 | 36,644 | $278.18 M |
| 12/30/2024 | $12.17 | $11.43 (-6.08%) | $12.49 | $11.06 | 22,100 | $260.84 M |
| 12/27/2024 | $12.35 | $12.07 (-2.27%) | $12.87 | $12.07 | 2,613 | $275.44 M |
| 12/26/2024 | $12.50 | $12.16 (-2.72%) | $12.50 | $12.07 | 4,200 | $277.50 M |
| 12/24/2024 | $12.34 | $12.34 (0%) | $12.34 | $12.34 | 900 | $281.60 M |
| 12/23/2024 | $12.26 | $12.28 (0.16%) | $12.49 | $12.00 | 9,408 | $280.23 M |
| 12/20/2024 | $12.17 | $12.35 (1.48%) | $12.88 | $12.17 | 1,708 | $281.83 M |
| 12/19/2024 | $12.58 | $12.23 (-2.78%) | $12.58 | $12.21 | 7,500 | $279.09 M |
| 12/18/2024 | $13.03 | $12.99 (-0.31%) | $13.24 | $12.77 | 18,820 | $296.44 M |
| 12/17/2024 | $12.96 | $12.80 (-1.23%) | $12.96 | $12.80 | 1,806 | $292.10 M |
| 12/16/2024 | $12.86 | $12.81 (-0.39%) | $12.99 | $12.80 | 2,900 | $292.33 M |
| 12/13/2024 | $13.03 | $12.78 (-1.92%) | $13.03 | $12.78 | 718 | $291.64 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.
