Chicago Atlantic BDC, Inc. (LIEN) stock
LIENNasdaqFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 12, 2026Score 12/3063% below fair value
$9.05−0.12 (-1.31%)
Close on Nov 12, 2026Market cap $206.53MP/E 6.7Yield –
Price history
Chicago Atlantic BDC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$9.05
-1.31% on the day
52-week range
$8.92 – $11.27
-19.7% from the high
Change over 52 weeks
-9.9%
From $10.04 on Nov 12, 2025
Average volume
57,311
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $9.17 | $9.17 | $9.00 | $9.05 | -1.31% | 55,585 |
| Nov 11, 2026 | $9.14 | $9.17 | $9.08 | $9.17 | 0.00% | 16,415 |
| Nov 10, 2026 | $9.14 | $9.24 | $9.08 | $9.17 | +0.82% | 41,294 |
| Nov 9, 2026 | $9.12 | $9.17 | $9.07 | $9.10 | +0.28% | 35,382 |
| Nov 6, 2026 | $9.14 | $9.23 | $9.01 | $9.07 | -0.22% | 13,927 |
| Nov 5, 2026 | $9.32 | $9.32 | $9.02 | $9.09 | -1.20% | 41,388 |
| Nov 4, 2026 | $9.11 | $9.25 | $9.11 | $9.20 | +1.10% | 17,504 |
| Nov 3, 2026 | $9.15 | $9.15 | $9.07 | $9.10 | -0.11% | 14,124 |
| Nov 2, 2026 | $9.15 | $9.34 | $9.10 | $9.11 | -0.11% | 75,796 |
| Oct 30, 2026 | $9.27 | $9.27 | $9.09 | $9.12 | -0.33% | 20,035 |
| Oct 29, 2026 | $9.10 | $9.16 | $9.04 | $9.15 | +0.33% | 24,043 |
| Oct 28, 2026 | $9.10 | $9.13 | $9.04 | $9.12 | +0.22% | 21,287 |
| Oct 27, 2026 | $9.13 | $9.13 | $9.00 | $9.10 | -0.22% | 139,103 |
| Oct 26, 2026 | $9.10 | $9.14 | $9.00 | $9.12 | +0.33% | 34,916 |
| Oct 23, 2026 | $9.09 | $9.21 | $9.02 | $9.09 | 0.00% | 55,627 |
| Oct 22, 2026 | $9.06 | $9.18 | $9.02 | $9.09 | -0.11% | 41,228 |
| Oct 21, 2026 | $9.14 | $9.17 | $9.05 | $9.10 | 0.00% | 25,370 |
| Oct 20, 2026 | $9.02 | $9.18 | $9.02 | $9.10 | +0.55% | 18,668 |
| Oct 19, 2026 | $9.16 | $9.22 | $9.00 | $9.05 | -0.98% | 156,738 |
| Oct 16, 2026 | $9.15 | $9.23 | $9.10 | $9.14 | -0.11% | 23,254 |
| Oct 15, 2026 | $9.09 | $9.15 | $9.01 | $9.15 | +1.22% | 111,041 |
| Oct 14, 2026 | $9.12 | $9.12 | $9.01 | $9.04 | -0.88% | 51,650 |
| Oct 13, 2026 | $9.28 | $9.28 | $9.07 | $9.12 | -0.33% | 71,126 |
| Oct 12, 2026 | $9.27 | $9.34 | $9.09 | $9.15 | -1.29% | 85,282 |
| Oct 9, 2026 | $9.48 | $9.48 | $9.14 | $9.27 | -1.28% | 88,506 |
| Oct 8, 2026 | $9.12 | $9.45 | $9.12 | $9.39 | +3.19% | 103,077 |
| Oct 7, 2026 | $9.54 | $9.54 | $9.05 | $9.10 | -4.11% | 250,170 |
| Oct 6, 2026 | $9.60 | $9.64 | $9.46 | $9.49 | -0.84% | 31,710 |
| Oct 5, 2026 | $9.52 | $9.82 | $9.50 | $9.57 | +0.74% | 77,328 |
| Oct 2, 2026 | $9.47 | $9.60 | $9.40 | $9.50 | +0.53% | 41,162 |
| Oct 1, 2026 | $9.51 | $9.58 | $9.40 | $9.45 | -0.94% | 95,126 |
| Sep 30, 2026 | $9.61 | $9.66 | $9.51 | $9.54 | -0.73% | 85,679 |
| Sep 29, 2026 | $9.58 | $9.82 | $9.58 | $9.61 | +0.42% | 27,405 |
| Sep 28, 2026 | $9.93 | $9.94 | $9.55 | $9.57 | -4.68% | 112,869 |
| Sep 25, 2026 | $10.07 | $10.24 | $9.77 | $10.04 | -2.62% | 116,826 |
| Sep 24, 2026 | $10.39 | $10.44 | $10.28 | $10.31 | -0.39% | 121,223 |
| Sep 23, 2026 | $10.30 | $10.50 | $10.29 | $10.35 | +0.78% | 71,351 |
| Sep 22, 2026 | $10.25 | $10.41 | $10.25 | $10.27 | 0.00% | 90,422 |
| Sep 21, 2026 | $10.25 | $10.34 | $10.25 | $10.27 | +0.98% | 39,035 |
| Sep 18, 2026 | $10.31 | $10.31 | $10.15 | $10.17 | -0.49% | 52,867 |
| Sep 17, 2026 | $10.16 | $10.30 | $10.16 | $10.22 | 0.00% | 48,449 |
| Sep 16, 2026 | $10.20 | $10.29 | $10.16 | $10.22 | 0.00% | 32,030 |
| Sep 15, 2026 | $10.12 | $10.28 | $10.12 | $10.22 | +0.39% | 27,904 |
| Sep 14, 2026 | $10.11 | $10.29 | $10.11 | $10.18 | +0.39% | 22,787 |
| Sep 11, 2026 | $10.12 | $10.24 | $10.10 | $10.14 | -0.34% | 19,555 |
| Sep 10, 2026 | $10.20 | $10.25 | $10.10 | $10.18 | -0.25% | 26,553 |
| Sep 9, 2026 | $10.16 | $10.24 | $10.10 | $10.20 | -0.49% | 24,704 |
| Sep 8, 2026 | $10.32 | $10.32 | $10.20 | $10.25 | -0.68% | 75,580 |
| Sep 4, 2026 | $10.30 | $10.34 | $10.20 | $10.32 | -0.10% | 14,860 |
| Sep 3, 2026 | $10.29 | $10.36 | $10.22 | $10.33 | +0.78% | 36,577 |
| Sep 2, 2026 | $10.29 | $10.31 | $10.22 | $10.25 | -0.19% | 10,396 |
| Sep 1, 2026 | $10.33 | $10.39 | $10.20 | $10.27 | -0.68% | 11,022 |
| Aug 31, 2026 | $10.25 | $10.35 | $10.17 | $10.34 | +1.37% | 122,773 |
| Aug 28, 2026 | $10.19 | $10.26 | $10.12 | $10.20 | +0.59% | 37,798 |
| Aug 27, 2026 | $10.14 | $10.19 | $10.11 | $10.14 | -0.10% | 27,126 |
| Aug 26, 2026 | $10.18 | $10.19 | $10.15 | $10.15 | -0.39% | 16,731 |
| Aug 25, 2026 | $10.11 | $10.25 | $10.00 | $10.19 | +0.39% | 49,173 |
| Aug 24, 2026 | $10.07 | $10.19 | $10.05 | $10.15 | +1.40% | 80,407 |
| Aug 21, 2026 | $9.80 | $10.13 | $9.77 | $10.01 | +2.35% | 68,392 |
| Aug 20, 2026 | $9.73 | $9.89 | $9.61 | $9.78 | +2.95% | 132,429 |
| Aug 19, 2026 | $9.48 | $9.73 | $9.45 | $9.50 | -1.25% | 77,679 |
| Aug 18, 2026 | $9.48 | $9.67 | $9.40 | $9.62 | +1.48% | 63,702 |
| Aug 17, 2026 | $9.38 | $9.62 | $9.31 | $9.48 | -0.42% | 175,371 |
| Aug 14, 2026 | $9.51 | $9.63 | $9.31 | $9.52 | +0.85% | 25,820 |
| Aug 13, 2026 | $9.30 | $9.58 | $9.30 | $9.44 | -2.68% | 71,194 |
| Aug 12, 2026 | $9.78 | $9.78 | $9.64 | $9.70 | -0.82% | 25,555 |
| Aug 11, 2026 | $9.61 | $9.85 | $9.58 | $9.78 | +1.40% | 26,843 |
| Aug 10, 2026 | $9.46 | $9.81 | $9.46 | $9.65 | +1.53% | 73,029 |
| Aug 7, 2026 | $9.49 | $9.57 | $9.40 | $9.50 | +1.28% | 18,932 |
| Aug 6, 2026 | $9.39 | $9.61 | $9.36 | $9.38 | +0.32% | 54,405 |
| Aug 5, 2026 | $9.34 | $9.48 | $9.32 | $9.35 | +0.11% | 48,904 |
| Aug 4, 2026 | $9.34 | $9.46 | $9.32 | $9.34 | +0.21% | 38,547 |
| Aug 3, 2026 | $9.25 | $9.50 | $9.25 | $9.32 | +0.87% | 47,784 |
| Jul 31, 2026 | $9.34 | $9.35 | $9.22 | $9.24 | -1.07% | 79,250 |
| Jul 30, 2026 | $9.38 | $9.49 | $9.30 | $9.34 | -0.11% | 25,594 |
| Jul 29, 2026 | $9.40 | $9.48 | $9.30 | $9.35 | -0.53% | 85,469 |
| Jul 28, 2026 | $9.41 | $9.61 | $9.35 | $9.40 | +0.53% | 35,008 |
| Jul 27, 2026 | $9.38 | $9.69 | $9.34 | $9.35 | -0.53% | 42,194 |
| Jul 24, 2026 | $9.31 | $9.50 | $9.31 | $9.40 | -0.11% | 32,147 |
| Jul 23, 2026 | $9.53 | $9.54 | $9.40 | $9.41 | -1.26% | 61,432 |
| Jul 22, 2026 | $9.64 | $9.78 | $9.52 | $9.53 | -1.24% | 58,581 |
| Jul 21, 2026 | $9.52 | $9.87 | $9.52 | $9.65 | +0.73% | 25,125 |
| Jul 20, 2026 | $9.77 | $9.92 | $9.55 | $9.58 | -1.54% | 70,711 |
| Jul 17, 2026 | $9.85 | $9.96 | $9.65 | $9.73 | -1.22% | 48,219 |
| Jul 16, 2026 | $9.94 | $10.02 | $9.80 | $9.85 | -0.61% | 44,342 |
| Jul 15, 2026 | $9.84 | $10.02 | $9.84 | $9.91 | +0.30% | 45,634 |
| Jul 14, 2026 | $9.82 | $9.97 | $9.82 | $9.88 | -0.10% | 36,312 |
| Jul 13, 2026 | $9.87 | $10.04 | $9.78 | $9.89 | +0.76% | 27,830 |
| Jul 10, 2026 | $9.90 | $10.12 | $9.71 | $9.82 | -0.56% | 86,794 |
| Jul 9, 2026 | $9.66 | $10.00 | $9.66 | $9.87 | +2.28% | 124,838 |
| Jul 8, 2026 | $9.82 | $9.94 | $9.65 | $9.65 | -1.13% | 143,121 |
| Jul 7, 2026 | $9.86 | $10.00 | $9.72 | $9.76 | -0.61% | 44,772 |
| Jul 6, 2026 | $9.92 | $9.99 | $9.78 | $9.82 | -1.60% | 44,972 |
| Jul 2, 2026 | $10.08 | $10.08 | $9.89 | $9.98 | -0.40% | 41,355 |
| Jul 1, 2026 | $9.89 | $10.08 | $9.77 | $10.02 | +2.56% | 150,985 |
| Jun 30, 2026 | $9.95 | $9.95 | $9.71 | $9.77 | -1.11% | 91,929 |
| Jun 29, 2026 | $10.00 | $10.11 | $9.85 | $9.88 | -1.00% | 107,772 |
| Jun 26, 2026 | $10.08 | $10.34 | $9.93 | $9.98 | -4.04% | 60,102 |
| Jun 25, 2026 | $10.34 | $10.61 | $10.34 | $10.40 | -0.57% | 173,219 |
| Jun 24, 2026 | $10.35 | $10.58 | $10.31 | $10.46 | +0.77% | 94,836 |
| Jun 23, 2026 | $10.15 | $10.45 | $10.03 | $10.38 | +2.27% | 89,342 |
| Jun 22, 2026 | $10.31 | $10.55 | $10.04 | $10.15 | -0.88% | 146,561 |
| Jun 18, 2026 | $10.00 | $10.24 | $9.98 | $10.24 | +2.40% | 173,741 |
| Jun 17, 2026 | $10.00 | $10.00 | $9.96 | $10.00 | +0.10% | 124,041 |
| Jun 16, 2026 | $10.00 | $10.00 | $9.94 | $9.99 | +0.20% | 60,559 |
| Jun 15, 2026 | $10.00 | $10.00 | $9.93 | $9.97 | -0.30% | 75,499 |
| Jun 12, 2026 | $9.98 | $10.00 | $9.88 | $10.00 | +0.91% | 54,515 |
| Jun 11, 2026 | $9.89 | $9.98 | $9.88 | $9.91 | +0.20% | 21,577 |
| Jun 10, 2026 | $10.00 | $10.00 | $9.89 | $9.89 | -1.00% | 48,537 |
| Jun 9, 2026 | $9.81 | $10.00 | $9.81 | $9.99 | +1.83% | 75,327 |
| Jun 8, 2026 | $9.85 | $9.85 | $9.78 | $9.81 | +0.20% | 58,425 |
| Jun 5, 2026 | $9.90 | $9.90 | $9.76 | $9.79 | -0.71% | 37,950 |
| Jun 4, 2026 | $9.90 | $9.90 | $9.81 | $9.86 | +0.41% | 20,696 |
| Jun 3, 2026 | $9.82 | $9.90 | $9.77 | $9.82 | -0.30% | 61,835 |
| Jun 2, 2026 | $10.00 | $10.00 | $9.84 | $9.85 | -1.10% | 47,341 |
| Jun 1, 2026 | $10.00 | $10.00 | $9.91 | $9.96 | -0.40% | 90,493 |
| May 29, 2026 | $10.02 | $10.02 | $9.91 | $10.00 | +0.20% | 66,537 |
| May 28, 2026 | $9.92 | $10.00 | $9.92 | $9.98 | +0.10% | 52,649 |
| May 27, 2026 | $10.03 | $10.05 | $9.91 | $9.97 | 0.00% | 74,919 |
| May 26, 2026 | $10.06 | $10.17 | $9.96 | $9.97 | +0.81% | 131,471 |
| May 22, 2026 | $9.83 | $10.00 | $9.80 | $9.89 | +0.71% | 48,354 |
| May 21, 2026 | $9.85 | $9.87 | $9.71 | $9.82 | +0.10% | 21,032 |
| May 20, 2026 | $9.89 | $9.89 | $9.64 | $9.81 | +0.20% | 113,965 |
| May 19, 2026 | $10.05 | $10.23 | $9.79 | $9.79 | -2.00% | 134,487 |
| May 18, 2026 | $9.80 | $10.25 | $9.78 | $9.99 | +2.99% | 198,790 |
| May 15, 2026 | $9.70 | $9.93 | $9.70 | $9.70 | -1.32% | 80,664 |
| May 14, 2026 | $9.35 | $9.96 | $9.28 | $9.83 | +8.38% | 197,683 |
| May 13, 2026 | $9.01 | $9.30 | $9.01 | $9.07 | 0.00% | 20,380 |
| May 12, 2026 | $9.06 | $9.17 | $8.95 | $9.07 | +0.22% | 40,076 |
| May 11, 2026 | $9.01 | $9.19 | $8.92 | $9.05 | +0.44% | 45,391 |
| May 8, 2026 | $9.38 | $9.44 | $9.01 | $9.01 | -3.53% | 95,020 |
| May 7, 2026 | $9.45 | $9.46 | $9.31 | $9.34 | -0.21% | 24,761 |
| May 6, 2026 | $9.35 | $9.42 | $9.32 | $9.36 | -0.32% | 46,205 |
| May 5, 2026 | $9.34 | $9.40 | $9.31 | $9.39 | +0.64% | 51,971 |
| May 4, 2026 | $9.41 | $9.47 | $9.28 | $9.33 | +0.86% | 24,656 |
| May 1, 2026 | $9.42 | $9.46 | $9.21 | $9.25 | +0.22% | 23,120 |
| Apr 30, 2026 | $9.22 | $9.36 | $9.19 | $9.23 | +0.22% | 75,985 |
| Apr 29, 2026 | $9.31 | $9.44 | $9.19 | $9.21 | -2.02% | 37,701 |
| Apr 28, 2026 | $9.52 | $9.52 | $9.35 | $9.40 | +1.29% | 51,941 |
| Apr 27, 2026 | $9.41 | $9.47 | $9.19 | $9.28 | -1.38% | 72,893 |
| Apr 24, 2026 | $9.49 | $9.49 | $9.41 | $9.41 | -0.84% | 13,889 |
| Apr 23, 2026 | $9.60 | $9.60 | $9.37 | $9.49 | -0.11% | 45,401 |
| Apr 22, 2026 | $9.29 | $9.61 | $9.18 | $9.50 | +2.48% | 202,197 |
| Apr 21, 2026 | $9.45 | $9.53 | $9.26 | $9.27 | -2.22% | 48,783 |
| Apr 20, 2026 | $9.59 | $9.64 | $9.40 | $9.48 | -0.73% | 102,275 |
| Apr 17, 2026 | $9.69 | $9.69 | $9.48 | $9.55 | +1.60% | 50,382 |
| Apr 16, 2026 | $9.51 | $9.65 | $9.39 | $9.40 | -1.05% | 46,053 |
| Apr 15, 2026 | $9.49 | $9.63 | $9.46 | $9.50 | +0.64% | 154,262 |
| Apr 14, 2026 | $9.42 | $9.47 | $9.32 | $9.44 | +1.29% | 82,212 |
| Apr 13, 2026 | $9.34 | $9.35 | $9.26 | $9.32 | +0.98% | 116,959 |
| Apr 10, 2026 | $9.32 | $9.48 | $9.21 | $9.23 | -0.75% | 43,177 |
| Apr 9, 2026 | $9.30 | $9.43 | $9.30 | $9.30 | 0.00% | 32,690 |
| Apr 8, 2026 | $9.39 | $9.45 | $9.30 | $9.30 | 0.00% | 60,758 |
| Apr 7, 2026 | $9.55 | $9.55 | $9.26 | $9.30 | -1.69% | 28,633 |
| Apr 6, 2026 | $9.60 | $9.64 | $9.45 | $9.46 | -1.05% | 97,475 |
| Apr 2, 2026 | $9.40 | $9.59 | $9.35 | $9.56 | +1.70% | 97,500 |
| Apr 1, 2026 | $9.40 | $9.44 | $9.35 | $9.40 | +0.64% | 12,667 |
| Mar 31, 2026 | $9.42 | $9.49 | $9.30 | $9.34 | +0.32% | 50,201 |
| Mar 30, 2026 | $9.16 | $9.40 | $9.16 | $9.31 | -2.00% | 62,327 |
| Mar 27, 2026 | $9.61 | $9.84 | $9.50 | $9.50 | -1.25% | 91,251 |
| Mar 26, 2026 | $9.64 | $9.79 | $9.59 | $9.62 | -0.72% | 99,202 |
| Mar 25, 2026 | $9.72 | $9.87 | $9.59 | $9.69 | -0.31% | 85,695 |
| Mar 24, 2026 | $9.68 | $9.88 | $9.61 | $9.72 | +0.52% | 108,331 |
| Mar 23, 2026 | $9.80 | $9.99 | $9.65 | $9.67 | -0.41% | 134,976 |
| Mar 20, 2026 | $10.10 | $10.10 | $9.59 | $9.71 | -3.86% | 258,608 |
| Mar 19, 2026 | $9.94 | $10.20 | $9.88 | $10.10 | +2.02% | 68,664 |
| Mar 18, 2026 | $9.97 | $10.04 | $9.90 | $9.90 | -0.70% | 18,044 |
| Mar 17, 2026 | $10.00 | $10.10 | $9.94 | $9.97 | -0.30% | 16,956 |
| Mar 16, 2026 | $9.93 | $10.13 | $9.93 | $10.00 | +0.70% | 58,133 |
| Mar 13, 2026 | $9.95 | $9.99 | $9.90 | $9.93 | -0.10% | 24,163 |
| Mar 12, 2026 | $9.94 | $10.00 | $9.92 | $9.94 | -0.40% | 31,186 |
| Mar 11, 2026 | $9.99 | $10.13 | $9.82 | $9.98 | -0.20% | 56,018 |
| Mar 10, 2026 | $10.02 | $10.04 | $9.83 | $10.00 | +0.45% | 28,827 |
| Mar 9, 2026 | $9.97 | $10.06 | $9.86 | $9.96 | -0.85% | 43,590 |
| Mar 6, 2026 | $10.00 | $10.05 | $9.96 | $10.04 | +0.40% | 15,824 |
| Mar 5, 2026 | $10.00 | $10.14 | $9.95 | $10.00 | 0.00% | 27,364 |
| Mar 4, 2026 | $10.27 | $10.34 | $9.96 | $10.00 | -2.25% | 54,550 |
| Mar 3, 2026 | $9.94 | $10.35 | $9.94 | $10.23 | +2.61% | 56,545 |
| Mar 2, 2026 | $10.03 | $10.37 | $9.97 | $9.97 | -0.60% | 63,832 |
| Feb 27, 2026 | $10.27 | $10.28 | $9.93 | $10.03 | -2.34% | 41,512 |
| Feb 26, 2026 | $10.07 | $10.28 | $10.06 | $10.27 | +2.09% | 24,609 |
| Feb 25, 2026 | $10.02 | $10.11 | $9.96 | $10.06 | +0.40% | 31,988 |
| Feb 24, 2026 | $9.83 | $10.11 | $9.83 | $10.02 | +2.14% | 32,208 |
| Feb 23, 2026 | $9.96 | $10.14 | $9.76 | $9.81 | -1.51% | 98,418 |
| Feb 20, 2026 | $10.01 | $10.27 | $9.96 | $9.96 | -0.10% | 47,795 |
| Feb 19, 2026 | $10.10 | $10.23 | $9.96 | $9.97 | -1.77% | 65,719 |
| Feb 18, 2026 | $10.11 | $10.30 | $10.11 | $10.15 | 0.00% | 30,837 |
| Feb 17, 2026 | $10.23 | $10.33 | $10.15 | $10.15 | -0.98% | 32,919 |
| Feb 13, 2026 | $10.30 | $10.34 | $10.15 | $10.25 | +0.39% | 25,100 |
| Feb 12, 2026 | $10.28 | $10.35 | $10.19 | $10.21 | +0.39% | 42,989 |
| Feb 11, 2026 | $10.16 | $10.42 | $10.12 | $10.17 | -0.59% | 42,085 |
| Feb 10, 2026 | $10.22 | $10.40 | $10.11 | $10.23 | -0.58% | 66,136 |
| Feb 9, 2026 | $10.10 | $10.43 | $10.08 | $10.29 | +1.78% | 174,966 |
| Feb 6, 2026 | $10.29 | $10.40 | $10.04 | $10.11 | -0.98% | 93,334 |
| Feb 5, 2026 | $10.20 | $10.46 | $10.20 | $10.21 | +0.10% | 66,681 |
| Feb 4, 2026 | $10.21 | $10.41 | $10.20 | $10.20 | -0.49% | 25,018 |
| Feb 3, 2026 | $10.27 | $10.33 | $10.11 | $10.25 | -0.49% | 93,133 |
| Feb 2, 2026 | $10.42 | $10.51 | $10.27 | $10.30 | -1.81% | 77,050 |
| Jan 30, 2026 | $10.53 | $10.76 | $10.43 | $10.49 | -0.57% | 78,640 |
| Jan 29, 2026 | $10.64 | $10.75 | $10.51 | $10.55 | -1.49% | 56,428 |
| Jan 28, 2026 | $10.60 | $10.77 | $10.55 | $10.71 | +1.32% | 85,811 |
| Jan 27, 2026 | $10.66 | $10.71 | $10.52 | $10.57 | -0.19% | 27,739 |
| Jan 26, 2026 | $10.78 | $10.90 | $10.45 | $10.59 | -1.03% | 73,597 |
| Jan 23, 2026 | $10.61 | $10.74 | $10.44 | $10.70 | +1.90% | 123,770 |
| Jan 22, 2026 | $10.59 | $10.75 | $10.43 | $10.50 | 0.00% | 88,584 |
| Jan 21, 2026 | $10.56 | $10.86 | $9.58 | $10.50 | -1.41% | 770,900 |
| Jan 20, 2026 | $10.42 | $10.81 | $10.42 | $10.65 | +2.21% | 102,191 |
| Jan 16, 2026 | $10.80 | $10.95 | $10.41 | $10.42 | -4.49% | 77,303 |
| Jan 15, 2026 | $10.79 | $11.16 | $10.61 | $10.91 | +1.11% | 50,181 |
| Jan 14, 2026 | $10.45 | $10.85 | $10.43 | $10.79 | +3.06% | 42,304 |
| Jan 13, 2026 | $10.60 | $10.66 | $10.39 | $10.47 | -1.69% | 63,558 |
| Jan 12, 2026 | $10.44 | $10.65 | $10.39 | $10.65 | +2.70% | 82,320 |
| Jan 9, 2026 | $10.41 | $10.50 | $10.17 | $10.37 | +0.19% | 59,388 |
| Jan 8, 2026 | $10.28 | $10.42 | $10.28 | $10.35 | 0.00% | 47,458 |
| Jan 7, 2026 | $10.50 | $10.51 | $10.26 | $10.35 | -1.33% | 51,602 |
| Jan 6, 2026 | $10.46 | $10.49 | $10.37 | $10.49 | +0.82% | 54,750 |
| Jan 5, 2026 | $10.44 | $10.49 | $10.30 | $10.41 | +0.53% | 75,604 |
| Jan 2, 2026 | $10.42 | $10.46 | $10.28 | $10.35 | +0.19% | 34,132 |
| Dec 31, 2025 | $10.48 | $10.48 | $10.21 | $10.33 | -1.62% | 50,471 |
| Dec 30, 2025 | $10.71 | $10.73 | $10.50 | $10.50 | -1.32% | 33,067 |
| Dec 29, 2025 | $10.54 | $10.74 | $10.50 | $10.64 | +0.28% | 78,871 |
| Dec 26, 2025 | $10.60 | $10.73 | $10.55 | $10.61 | +1.24% | 19,393 |
| Dec 24, 2025 | $10.37 | $10.60 | $10.37 | $10.48 | +0.38% | 47,447 |
| Dec 23, 2025 | $10.42 | $10.65 | $10.21 | $10.44 | -0.38% | 32,455 |
| Dec 22, 2025 | $10.32 | $10.71 | $10.27 | $10.48 | -1.32% | 68,878 |
| Dec 19, 2025 | $10.88 | $11.05 | $10.60 | $10.62 | -2.21% | 42,157 |
| Dec 18, 2025 | $10.84 | $11.20 | $10.77 | $10.86 | -0.64% | 20,607 |
| Dec 17, 2025 | $11.08 | $11.10 | $10.93 | $10.93 | -0.46% | 39,147 |
| Dec 16, 2025 | $10.93 | $11.11 | $10.91 | $10.98 | +0.37% | 30,767 |
| Dec 15, 2025 | $11.08 | $11.26 | $10.93 | $10.94 | +0.09% | 106,987 |
| Dec 12, 2025 | $10.78 | $11.10 | $10.71 | $10.93 | +2.53% | 112,717 |
| Dec 11, 2025 | $10.58 | $10.70 | $10.58 | $10.66 | +0.33% | 30,317 |
| Dec 10, 2025 | $10.73 | $10.73 | $10.62 | $10.63 | -0.14% | 21,496 |
| Dec 9, 2025 | $10.76 | $10.81 | $10.57 | $10.64 | -0.47% | 21,287 |
| Dec 8, 2025 | $10.77 | $10.77 | $10.62 | $10.69 | +0.09% | 22,956 |
| Dec 5, 2025 | $10.67 | $10.89 | $10.58 | $10.68 | +0.85% | 19,417 |
| Dec 4, 2025 | $10.88 | $10.88 | $10.50 | $10.59 | -1.67% | 24,133 |
| Dec 3, 2025 | $11.27 | $11.27 | $10.20 | $10.77 | -4.01% | 66,201 |
| Dec 2, 2025 | $11.13 | $11.22 | $11.01 | $11.22 | +1.26% | 37,244 |
| Dec 1, 2025 | $11.00 | $11.14 | $10.92 | $11.08 | +0.45% | 53,270 |
| Nov 28, 2025 | $10.93 | $11.03 | $10.87 | $11.03 | +1.19% | 50,377 |
| Nov 26, 2025 | $10.90 | $10.93 | $10.77 | $10.90 | 0.00% | 16,078 |
| Nov 25, 2025 | $10.89 | $10.93 | $10.70 | $10.90 | +0.65% | 19,036 |
| Nov 24, 2025 | $10.65 | $10.92 | $10.50 | $10.83 | +2.17% | 34,523 |
| Nov 21, 2025 | $10.62 | $10.66 | $10.54 | $10.60 | -0.38% | 21,845 |
| Nov 20, 2025 | $10.46 | $10.64 | $10.46 | $10.64 | +0.95% | 19,437 |
| Nov 19, 2025 | $10.45 | $10.63 | $10.00 | $10.54 | 0.00% | 76,683 |
| Nov 18, 2025 | $10.35 | $10.66 | $9.85 | $10.54 | +2.73% | 80,249 |
| Nov 17, 2025 | $10.33 | $10.33 | $10.16 | $10.26 | +0.69% | 29,732 |
| Nov 14, 2025 | $10.13 | $10.25 | $10.11 | $10.19 | -1.55% | 11,208 |
| Nov 13, 2025 | $10.18 | $10.36 | $10.18 | $10.35 | +3.09% | 10,983 |
| Nov 12, 2025 | $10.05 | $10.24 | $10.04 | $10.04 | -0.73% | 18,760 |
| Nov 11, 2025 | $10.15 | $10.15 | $10.00 | $10.11 | -0.16% | 8,596 |
| Nov 10, 2025 | $10.08 | $10.16 | $10.02 | $10.13 | +0.50% | 17,811 |
| Nov 7, 2025 | $10.25 | $10.25 | $9.95 | $10.08 | 0.00% | 42,450 |
| Nov 6, 2025 | $10.20 | $10.47 | $10.08 | $10.08 | -1.66% | 34,220 |
| Nov 5, 2025 | $10.35 | $10.35 | $10.20 | $10.25 | +0.20% | 4,473 |
| Nov 4, 2025 | $10.24 | $10.34 | $10.20 | $10.23 | +0.24% | 13,180 |
| Nov 3, 2025 | $10.31 | $10.31 | $10.14 | $10.21 | -0.10% | 21,814 |
| Oct 31, 2025 | $10.25 | $10.31 | $10.07 | $10.22 | – | 50,822 |
Seasonality
LIEN return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.0% | 8.5% | -4.7% | -4.2% | 0.4% | 1.5% | -0.8% | 6.8% | -0.7% | 3.0% | 1.5% | -3.9% |
| Months up | 2 of 4 | 2 of 4 | 0 of 5 | 1 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 0 of 4 |
| 2026 | 1.5% | -4.4% | -3.4% | -1.2% | 8.3% | 1.0% | -5.4% | 11.9% | -4.6% | -4.4% | -0.8% | |
| 2025 | -6.6% | 7.2% | -5.1% | -6.8% | -3.3% | 5.3% | -1.9% | 8.5% | -1.6% | -2.7% | 8.0% | -3.2% |
| 2024 | -8.9% | 31.9% | -2.8% | 17.6% | 0.4% | 6.3% | 1.4% | -4.4% | -5.1% | 20.8% | -0.4% | -2.2% |
| 2023 | 1.8% | -0.5% | -7.5% | -10.2% | 1.7% | -2.5% | 0.5% | 19.5% | 5.1% | -3.1% | 1.1% | -4.1% |
| 2022 | -5.0% | -20.5% | -5.0% | -2.7% | 1.2% | -1.5% | 2.6% | 4.5% | -0.1% | -6.1% |
See a number that looks wrong?