XNAS
Datos históricos de Chicago Atlantic BDC, Inc.
Chicago Atlantic BDC, Inc. · LIEN
$9.27
▼ -0.08 (-0.86%)
Última operación · 10/10/2026, 17:20:05 UTC
- Variación en el periodo
- −9.38%
- Máximo
- US$11.27
- 3 de diciembre de 2025
- Mínimo
- US$8.92
- 11 de mayo de 2026
- Volumen medio diario
- 0.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.48 | 9.48 | 9.14 | 9.27 | −1.28% | 88,506.602 |
| 8 oct 2026 | 9.12 | 9.45 | 9.12 | 9.39 | +3.19% | 103,077.78 |
| 7 oct 2026 | 9.54 | 9.54 | 9.05 | 9.10 | −4.11% | 250,170.103 |
| 6 oct 2026 | 9.60 | 9.64 | 9.46 | 9.49 | −0.84% | 31,710.254 |
| 5 oct 2026 | 9.52 | 9.82 | 9.50 | 9.57 | +0.74% | 77,328.948 |
| 2 oct 2026 | 9.47 | 9.60 | 9.40 | 9.50 | +0.53% | 41,162.256 |
| 1 oct 2026 | 9.51 | 9.58 | 9.40 | 9.45 | −0.94% | 95,126.936 |
| 30 sep 2026 | 9.61 | 9.66 | 9.51 | 9.54 | −0.73% | 85,679.415 |
| 29 sep 2026 | 9.58 | 9.82 | 9.58 | 9.61 | +0.42% | 27,405.093 |
| 28 sep 2026 | 9.93 | 9.94 | 9.55 | 9.57 | −4.68% | 112,869.61 |
| 25 sep 2026 | 10.07 | 10.24 | 9.77 | 10.04 | −2.62% | 116,826.266 |
| 24 sep 2026 | 10.39 | 10.44 | 10.28 | 10.31 | −0.39% | 121,223.886 |
| 23 sep 2026 | 10.30 | 10.50 | 10.29 | 10.35 | +0.78% | 71,351.621 |
| 22 sep 2026 | 10.25 | 10.41 | 10.25 | 10.27 | 0.00% | 90,422.225 |
| 21 sep 2026 | 10.25 | 10.34 | 10.25 | 10.27 | +0.98% | 39,035.472 |
| 18 sep 2026 | 10.31 | 10.31 | 10.15 | 10.17 | −0.49% | 52,867.309 |
| 17 sep 2026 | 10.16 | 10.30 | 10.16 | 10.22 | 0.00% | 48,449.388 |
| 16 sep 2026 | 10.20 | 10.29 | 10.16 | 10.22 | 0.00% | 32,030.135 |
| 15 sep 2026 | 10.12 | 10.28 | 10.12 | 10.22 | +0.39% | 27,904.591 |
| 14 sep 2026 | 10.11 | 10.29 | 10.11 | 10.18 | +0.39% | 22,787.708 |
| 11 sep 2026 | 10.12 | 10.24 | 10.10 | 10.14 | −0.34% | 19,555.503 |
| 10 sep 2026 | 10.20 | 10.25 | 10.10 | 10.18 | −0.25% | 26,553.041 |
| 9 sep 2026 | 10.16 | 10.24 | 10.10 | 10.20 | −0.49% | 24,704.586 |
| 8 sep 2026 | 10.32 | 10.32 | 10.20 | 10.25 | −0.68% | 75,580.342 |
| 4 sep 2026 | 10.30 | 10.34 | 10.20 | 10.32 | −0.10% | 14,860.765 |
| 3 sep 2026 | 10.29 | 10.36 | 10.22 | 10.33 | +0.78% | 36,577.097 |
| 2 sep 2026 | 10.29 | 10.31 | 10.22 | 10.25 | −0.19% | 10,396.828 |
| 1 sep 2026 | 10.33 | 10.39 | 10.20 | 10.27 | −0.68% | 11,022.316 |
| 31 ago 2026 | 10.25 | 10.35 | 10.17 | 10.34 | +1.37% | 122,773.828 |
| 28 ago 2026 | 10.19 | 10.26 | 10.12 | 10.20 | +0.59% | 37,798.614 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.