5 DAY PERFORMANCE
+7.79%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
+6.64%
6 MONTH PERFORMANCE
-1.48%
YEAR-TO-DATE PERFORMANCE
-3.58%
1 YEAR PERFORMANCE
-1.58%
Chicago Atlantic BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $9.34 | $9.34 (0%) | $9.46 | $9.32 | 38.55 K | $213.14 M |
| 08/03/2026 | $9.25 | $9.32 (0.76%) | $9.49 | $9.25 | 47.80 K | $212.69 M |
| 07/31/2026 | $9.34 | $9.24 (-1.07%) | $9.35 | $9.22 | 79.25 K | $210.86 M |
| 07/30/2026 | $9.38 | $9.34 (-0.43%) | $9.49 | $9.30 | 25.60 K | $213.14 M |
| 07/29/2026 | $9.40 | $9.35 (-0.53%) | $9.48 | $9.30 | 85.50 K | $213.37 M |
| 07/28/2026 | $9.41 | $9.40 (-0.11%) | $9.61 | $9.35 | 35.01 K | $214.51 M |
| 07/27/2026 | $9.38 | $9.35 (-0.32%) | $9.69 | $9.34 | 42.19 K | $213.37 M |
| 07/24/2026 | $9.31 | $9.40 (0.97%) | $9.50 | $9.31 | 32.15 K | $214.51 M |
| 07/23/2026 | $9.53 | $9.41 (-1.26%) | $9.54 | $9.40 | 61.43 K | $214.74 M |
| 07/22/2026 | $9.64 | $9.53 (-1.14%) | $9.78 | $9.52 | 58.60 K | $217.48 M |
| 07/21/2026 | $9.52 | $9.65 (1.37%) | $9.87 | $9.52 | 25.13 K | $220.22 M |
| 07/20/2026 | $9.77 | $9.58 (-1.94%) | $9.92 | $9.55 | 70.71 K | $218.62 M |
| 07/17/2026 | $9.85 | $9.73 (-1.22%) | $9.96 | $9.65 | 48.22 K | $222.04 M |
| 07/16/2026 | $9.94 | $9.85 (-0.91%) | $10.02 | $9.80 | 44.34 K | $224.78 M |
| 07/15/2026 | $9.84 | $9.91 (0.71%) | $10.02 | $9.84 | 45.63 K | $226.15 M |
| 07/14/2026 | $9.82 | $9.88 (0.61%) | $9.97 | $9.82 | 36.31 K | $225.47 M |
| 07/13/2026 | $9.87 | $9.89 (0.2%) | $10.04 | $9.78 | 27.83 K | $225.70 M |
| 07/10/2026 | $9.90 | $9.82 (-0.81%) | $10.12 | $9.71 | 86.80 K | $224.10 M |
| 07/09/2026 | $9.66 | $9.87 (2.17%) | $10.00 | $9.66 | 124.84 K | $225.24 M |
| 07/08/2026 | $9.82 | $9.65 (-1.73%) | $9.94 | $9.65 | 143.12 K | $220.22 M |
| 07/07/2026 | $9.86 | $9.76 (-1.01%) | $10.00 | $9.72 | 44.80 K | $222.73 M |
| 07/06/2026 | $9.92 | $9.82 (-1.01%) | $9.99 | $9.78 | 45.00 K | $224.10 M |
| 07/02/2026 | $10.08 | $9.98 (-0.99%) | $10.08 | $9.89 | 41.40 K | $227.75 M |
| 07/01/2026 | $9.89 | $10.02 (1.31%) | $10.07 | $9.77 | 151.00 K | $228.66 M |
| 06/30/2026 | $9.95 | $9.77 (-1.81%) | $9.95 | $9.71 | 91.93 K | $222.96 M |
| 06/29/2026 | $10.00 | $9.88 (-1.2%) | $10.11 | $9.85 | 107.80 K | $225.47 M |
| 06/26/2026 | $10.08 | $9.98 (-0.99%) | $10.34 | $9.93 | 60.10 K | $227.75 M |
| 06/25/2026 | $10.34 | $10.40 (0.58%) | $10.61 | $10.34 | 173.22 K | $237.33 M |
| 06/24/2026 | $10.35 | $10.46 (1.06%) | $10.58 | $10.31 | 94.84 K | $238.70 M |
| 06/23/2026 | $10.15 | $10.38 (2.27%) | $10.45 | $10.03 | 89.34 K | $236.88 M |
| 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 |
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.
