5 DAY PERFORMANCE
+7.68%
1 MONTH PERFORMANCE
+5.29%
3 MONTH PERFORMANCE
-1.48%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
-3.58%
1 YEAR PERFORMANCE
-3.30%
Chicago Atlantic BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $9.34 | $9.39 (0.54%) | $9.40 | $9.31 | 51.97 K | $214.28 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 | $211.77 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 | $216.79 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 | $216.79 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 | $216.79 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 | $220.67 M |
| 03/20/2026 | $10.10 | $9.71 (-3.86%) | $10.10 | $9.59 | 258.61 K | $221.59 M |
| 03/19/2026 | $9.94 | $10.10 (1.61%) | $10.20 | $9.88 | 68.70 K | $230.49 M |
| 03/18/2026 | $9.97 | $9.90 (-0.7%) | $10.04 | $9.90 | 18.04 K | $225.92 M |
| 03/17/2026 | $10.00 | $9.97 (-0.3%) | $10.10 | $9.94 | 16.96 K | $227.52 M |
| 03/16/2026 | $9.93 | $10.00 (0.7%) | $10.13 | $9.93 | 58.13 K | $228.20 M |
| 03/13/2026 | $9.95 | $9.93 (-0.2%) | $9.99 | $9.90 | 24.16 K | $226.61 M |
| 03/12/2026 | $9.94 | $9.94 (0%) | $10.00 | $9.92 | 31.20 K | $226.84 M |
| 03/11/2026 | $9.99 | $9.98 (-0.1%) | $10.13 | $9.82 | 56.02 K | $227.75 M |
| 03/10/2026 | $10.02 | $10.00 (-0.2%) | $10.04 | $9.83 | 28.84 K | $228.21 M |
| 03/09/2026 | $9.97 | $9.96 (-0.1%) | $10.06 | $9.86 | 43.60 K | $227.29 M |
| 03/06/2026 | $9.99 | $10.04 (0.5%) | $10.05 | $9.96 | 15.82 K | $229.12 M |
| 03/05/2026 | $10.00 | $10.00 (0%) | $10.14 | $9.95 | 27.40 K | $228.21 M |
| 03/04/2026 | $10.27 | $10.00 (-2.63%) | $10.34 | $9.96 | 54.60 K | $228.21 M |
| 03/03/2026 | $9.94 | $10.23 (2.92%) | $10.35 | $9.94 | 56.55 K | $233.45 M |
| 03/02/2026 | $10.03 | $9.97 (-0.6%) | $10.37 | $9.97 | 63.83 K | $227.52 M |
| 02/27/2026 | $10.27 | $10.03 (-2.34%) | $10.28 | $9.93 | 41.51 K | $228.89 M |
| 02/26/2026 | $10.07 | $10.27 (1.99%) | $10.28 | $10.06 | 24.61 K | $234.37 M |
| 02/25/2026 | $10.02 | $10.06 (0.4%) | $10.11 | $9.96 | 32.00 K | $229.57 M |
| 02/24/2026 | $9.83 | $10.02 (1.93%) | $10.11 | $9.83 | 32.21 K | $228.66 M |
| 02/23/2026 | $9.96 | $9.81 (-1.51%) | $10.14 | $9.76 | 98.42 K | $223.87 M |
| 02/20/2026 | $10.01 | $9.96 (-0.5%) | $10.27 | $9.96 | 47.80 K | $227.29 M |
| 02/19/2026 | $10.10 | $9.97 (-1.29%) | $10.23 | $9.96 | 65.72 K | $227.52 M |
| 02/18/2026 | $10.11 | $10.15 (0.4%) | $10.30 | $10.11 | 30.84 K | $231.63 M |
| 02/17/2026 | $10.23 | $10.15 (-0.78%) | $10.33 | $10.15 | 32.92 K | $231.63 M |
| 02/13/2026 | $10.30 | $10.25 (-0.49%) | $10.34 | $10.15 | 25.10 K | $233.91 M |
| 02/12/2026 | $10.28 | $10.21 (-0.68%) | $10.35 | $10.19 | 43.00 K | $233.00 M |
| 02/11/2026 | $10.16 | $10.17 (0.1%) | $10.42 | $10.12 | 42.10 K | $232.09 M |
| 02/10/2026 | $10.22 | $10.23 (0.1%) | $10.40 | $10.11 | 66.14 K | $233.45 M |
| 02/09/2026 | $10.10 | $10.29 (1.88%) | $10.43 | $10.08 | 175.00 K | $234.82 M |
| 02/06/2026 | $10.29 | $10.11 (-1.75%) | $10.40 | $10.04 | 93.33 K | $230.72 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.
