5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
-2.73%
6 MONTH PERFORMANCE
+2.57%
YEAR-TO-DATE PERFORMANCE
-3.58%
1 YEAR PERFORMANCE
-7.95%
Chicago Atlantic BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.25 | $10.31 (0.59%) | $10.33 | $10.25 | 26.19 K | $235.51 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 |
| 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 |
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.
