Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Chicago Atlantic BDC, Inc. - Common Stock (NQ:LIEN)

9.550 +0.150 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	9.685	9.685	9.480	9.550	50,382	+0.15(+1.60%)
Apr 16, 2026	9.510	9.650	9.390	9.400	46,054	-0.10(-1.05%)
Apr 15, 2026	9.490	9.630	9.460	9.500	154,263	+0.06(+0.64%)
Apr 14, 2026	9.420	9.470	9.322	9.440	82,213	+0.12(+1.29%)
Apr 13, 2026	9.340	9.350	9.260	9.320	116,958	+0.09(+0.98%)
Apr 10, 2026	9.320	9.480	9.210	9.230	43,178	-0.07(-0.75%)
Apr 09, 2026	9.300	9.434	9.300	9.300	32,680	+0.00(+0.00%)
Apr 08, 2026	9.390	9.450	9.300	9.300	60,759	+0.00(+0.00%)
Apr 07, 2026	9.550	9.550	9.260	9.300	28,633	-0.16(-1.69%)
Apr 06, 2026	9.600	9.640	9.450	9.460	97,475	-0.10(-1.05%)
Apr 02, 2026	9.400	9.590	9.350	9.560	97,501	+0.16(+1.70%)
Apr 01, 2026	9.400	9.440	9.350	9.400	12,667	+0.06(+0.64%)
Mar 31, 2026	9.420	9.490	9.300	9.340	50,201	+0.03(+0.32%)
Mar 30, 2026	9.160	9.398	9.160	9.310	62,327	-0.19(-2.00%)
Mar 27, 2026	9.610	9.844	9.500	9.500	91,251	-0.12(-1.25%)
Mar 26, 2026	9.640	9.790	9.590	9.620	99,202	-0.07(-0.72%)
Mar 25, 2026	9.720	9.870	9.590	9.690	85,696	-0.03(-0.31%)
Mar 24, 2026	9.680	9.875	9.610	9.720	108,331	+0.05(+0.52%)
Mar 23, 2026	9.800	9.990	9.650	9.670	134,976	-0.04(-0.41%)
Mar 20, 2026	10.10	10.10	9.590	9.710	258,609	-0.39(-3.86%)
Mar 19, 2026	9.940	10.20	9.880	10.10	68,665	+0.20(+2.02%)
Mar 18, 2026	9.970	10.04	9.900	9.900	18,045	-0.07(-0.70%)
Mar 17, 2026	10.00	10.10	9.940	9.970	16,857	-0.03(-0.30%)
Mar 16, 2026	9.930	10.13	9.930	10.00	58,133	+0.07(+0.70%)
Mar 13, 2026	9.940	9.990	9.900	9.930	24,163	-0.01(-0.10%)
Mar 12, 2026	9.940	10.00	9.920	9.940	31,186	-0.04(-0.40%)
Mar 11, 2026	9.990	10.13	9.820	9.980	56,018	-0.02(-0.20%)
Mar 10, 2026	10.02	10.04	9.830	10.00	28,828	+0.04(+0.45%)
Mar 09, 2026	9.970	10.06	9.856	9.955	43,590	-0.08(-0.85%)
Mar 06, 2026	9.990	10.05	9.960	10.04	15,824	+0.04(+0.40%)
Mar 05, 2026	10.00	10.14	9.950	10.00	27,365	+0.00(+0.00%)
Mar 04, 2026	10.27	10.34	9.960	10.00	54,550	-0.23(-2.25%)
Mar 03, 2026	9.940	10.35	9.940	10.23	56,545	+0.26(+2.61%)
Mar 02, 2026	10.03	10.37	9.970	9.970	63,731	-0.06(-0.60%)
Feb 27, 2026	10.27	10.28	9.930	10.03	41,512	-0.24(-2.34%)
Feb 26, 2026	10.07	10.28	10.06	10.27	24,590	+0.21(+2.09%)
Feb 25, 2026	10.02	10.11	9.960	10.06	31,988	+0.04(+0.40%)
Feb 24, 2026	9.830	10.11	9.830	10.02	32,208	+0.21(+2.14%)
Feb 23, 2026	9.960	10.14	9.760	9.810	98,419	-0.15(-1.51%)
Feb 20, 2026	10.01	10.27	9.960	9.960	47,795	-0.01(-0.10%)
Feb 19, 2026	10.10	10.22	9.960	9.970	65,719	-0.18(-1.77%)
Feb 18, 2026	10.11	10.30	10.11	10.15	30,837	+0.00(+0.00%)
Feb 17, 2026	10.23	10.33	10.15	10.15	32,918	-0.10(-0.98%)
Feb 13, 2026	10.30	10.34	10.15	10.25	25,100	+0.04(+0.39%)
Feb 12, 2026	10.28	10.35	10.19	10.21	42,989	+0.04(+0.39%)
Feb 11, 2026	10.16	10.42	10.12	10.17	42,085	-0.06(-0.59%)
Feb 10, 2026	10.22	10.40	10.11	10.23	66,136	-0.06(-0.58%)
Feb 09, 2026	10.10	10.43	10.08	10.29	174,966	+0.18(+1.78%)
Feb 06, 2026	10.29	10.40	10.04	10.11	93,334	-0.10(-0.98%)
Feb 05, 2026	10.20	10.46	10.20	10.21	66,681	+0.01(+0.10%)
Feb 04, 2026	10.21	10.41	10.20	10.20	24,918	-0.05(-0.49%)
Feb 03, 2026	10.27	10.33	10.11	10.25	93,133	-0.05(-0.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Chicago Atlantic BDC, Inc. - Common Stock (NQ:LIEN)

Historical Prices