Chicago Atlantic Real Estate Finance, Inc. REFI
NASDAQ · United States · Finance
$9.88-0.14 (-1.40%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.88 | -1.40% | $10.00 | $10.03 | $9.88 | 106.25K |
| 2026-09-30 | $10.02 | -6.36% | $10.48 | $10.48 | $10.02 | 270.20K |
| 2026-09-29 | $10.70 | +0.38% | $10.70 | $10.87 | $10.60 | 375.60K |
| 2026-09-28 | $10.66 | +0.09% | $10.66 | $10.72 | $10.57 | 232.20K |
| 2026-09-25 | $10.65 | +0.38% | $10.60 | $10.73 | $10.47 | 210.80K |
| 2026-09-24 | $10.61 | -0.75% | $10.72 | $10.77 | $10.60 | 113.30K |
| 2026-09-23 | $10.69 | -1.38% | $10.87 | $10.89 | $10.67 | 112.80K |
| 2026-09-22 | $10.84 | +0.37% | $10.86 | $10.89 | $10.65 | 181.40K |
| 2026-09-21 | $10.80 | -1.64% | $11.01 | $11.16 | $10.78 | 256.80K |
| 2026-09-18 | $10.98 | -1.52% | $11.10 | $11.33 | $10.92 | 1.03M |
| 2026-09-17 | $11.15 | +1.27% | $11.08 | $11.31 | $11.00 | 312.50K |
| 2026-09-16 | $11.01 | +0.73% | $10.93 | $11.07 | $10.93 | 232.20K |
| 2026-09-15 | $10.93 | +0.92% | $10.84 | $11.02 | $10.82 | 243.50K |
| 2026-09-14 | $10.83 | +0.93% | $10.75 | $10.96 | $10.75 | 254.80K |
| 2026-09-11 | $10.73 | +0.28% | $10.80 | $10.93 | $10.72 | 171.10K |
| 2026-09-10 | $10.70 | -0.56% | $10.66 | $10.80 | $10.64 | 198.60K |
| 2026-09-09 | $10.76 | -0.65% | $10.82 | $10.85 | $10.74 | 137.70K |
| 2026-09-08 | $10.83 | -1.10% | $10.95 | $10.98 | $10.78 | 114.00K |
| 2026-09-04 | $10.95 | +0.83% | $10.83 | $11.03 | $10.78 | 120.40K |
| 2026-09-03 | $10.86 | -0.18% | $10.96 | $10.96 | $10.80 | 235.90K |
| 2026-09-02 | $10.88 | +0.83% | $10.86 | $10.94 | $10.80 | 149.00K |
| 2026-09-01 | $10.79 | -0.83% | $10.83 | $10.90 | $10.76 | 116.10K |
| 2026-08-31 | $10.88 | +1.87% | $10.69 | $10.94 | $10.67 | 124.50K |
| 2026-08-28 | $10.68 | +0.09% | $10.71 | $10.76 | $10.59 | 133.40K |
| 2026-08-27 | $10.67 | -0.09% | $10.70 | $10.77 | $10.67 | 95.50K |
| 2026-08-26 | $10.68 | -1.11% | $10.84 | $10.87 | $10.62 | 176.20K |
| 2026-08-25 | $10.80 | +0.09% | $10.85 | $10.85 | $10.64 | 106.10K |
| 2026-08-24 | $10.79 | +0.09% | $10.82 | $10.87 | $10.75 | 119.60K |
| 2026-08-21 | $10.78 | +1.60% | $10.67 | $10.82 | $10.60 | 281.50K |
| 2026-08-20 | $10.61 | +0.19% | $10.88 | $10.93 | $10.57 | 222.20K |
| 2026-08-19 | $10.59 | +2.12% | $10.39 | $10.60 | $10.39 | 139.10K |
| 2026-08-18 | $10.37 | +0.97% | $10.27 | $10.45 | $10.27 | 184.60K |
| 2026-08-17 | $10.27 | +1.18% | $10.18 | $10.42 | $10.13 | 211.40K |
| 2026-08-14 | $10.15 | -1.46% | $10.27 | $10.35 | $10.12 | 234.60K |
| 2026-08-13 | $10.30 | -1.44% | $10.41 | $10.49 | $10.26 | 167.40K |
| 2026-08-12 | $10.45 | +2.15% | $10.25 | $10.51 | $10.21 | 169.30K |
| 2026-08-11 | $10.23 | -0.05% | $10.11 | $10.36 | $10.10 | 166.30K |
| 2026-08-10 | $10.23 | -0.34% | $10.42 | $10.42 | $10.05 | 181.10K |
| 2026-08-07 | $10.27 | +1.78% | $10.10 | $10.30 | $10.06 | 281.10K |
| 2026-08-06 | $10.09 | +1.61% | $9.85 | $10.10 | $9.85 | 118.00K |
| 2026-08-05 | $9.93 | -0.70% | $9.97 | $10.03 | $9.87 | 158.80K |
| 2026-08-04 | $10.00 | +1.01% | $9.96 | $10.04 | $9.86 | 159.10K |
| 2026-08-03 | $9.90 | +1.43% | $9.86 | $10.05 | $9.86 | 218.10K |
| 2026-07-31 | $9.76 | -0.61% | $9.82 | $9.95 | $9.69 | 150.20K |
| 2026-07-30 | $9.82 | -0.51% | $9.89 | $9.93 | $9.77 | 160.10K |
| 2026-07-29 | $9.87 | -2.18% | $10.10 | $10.13 | $9.85 | 147.00K |
| 2026-07-28 | $10.09 | +0.30% | $10.08 | $10.18 | $10.01 | 156.60K |
| 2026-07-27 | $10.06 | -1.08% | $10.18 | $10.24 | $10.06 | 104.70K |
| 2026-07-24 | $10.17 | +0.89% | $10.15 | $10.24 | $10.06 | 97.40K |
| 2026-07-23 | $10.08 | -0.88% | $10.12 | $10.22 | $10.02 | 164.10K |
| 2026-07-22 | $10.17 | -2.02% | $10.35 | $10.39 | $10.15 | 196.10K |
| 2026-07-21 | $10.38 | -0.38% | $10.39 | $10.48 | $10.38 | 92.00K |
| 2026-07-20 | $10.42 | -1.88% | $10.62 | $10.62 | $10.32 | 207.10K |
| 2026-07-17 | $10.62 | -2.12% | $10.83 | $10.89 | $10.61 | 153.40K |
| 2026-07-16 | $10.85 | +1.21% | $10.74 | $10.94 | $10.72 | 182.00K |
| 2026-07-15 | $10.72 | -0.28% | $10.80 | $10.89 | $10.67 | 234.00K |
| 2026-07-14 | $10.75 | +0.19% | $10.78 | $10.94 | $10.75 | 147.40K |
| 2026-07-13 | $10.73 | -0.83% | $10.84 | $10.90 | $10.70 | 120.00K |
| 2026-07-10 | $10.82 | +1.22% | $10.74 | $10.85 | $10.74 | 80.30K |
| 2026-07-09 | $10.69 | +0.09% | $10.68 | $10.79 | $10.67 | 153.70K |
| 2026-07-08 | $10.68 | -0.47% | $10.71 | $10.81 | $10.65 | 98.00K |
| 2026-07-07 | $10.73 | +1.13% | $10.68 | $10.85 | $10.68 | 151.00K |
| 2026-07-06 | $10.61 | -0.66% | $10.64 | $10.78 | $10.56 | 202.40K |
| 2026-07-02 | $10.68 | -1.39% | $10.85 | $10.95 | $10.65 | 129.80K |
| 2026-07-01 | $10.83 | +1.03% | $10.72 | $10.98 | $10.72 | 214.30K |
| 2026-06-30 | $10.72 | -3.16% | $10.67 | $10.79 | $10.61 | 190.20K |
| 2026-06-29 | $11.07 | -2.98% | $11.50 | $11.50 | $11.07 | 328.50K |
| 2026-06-26 | $11.41 | +3.45% | $11.05 | $11.46 | $11.05 | 629.80K |
| 2026-06-25 | $11.03 | +0.64% | $11.06 | $11.23 | $10.97 | 149.50K |
| 2026-06-24 | $10.96 | 0.00% | $11.00 | $11.13 | $10.93 | 169.30K |
| 2026-06-23 | $10.96 | +0.64% | $10.90 | $11.20 | $10.90 | 177.10K |
| 2026-06-22 | $10.89 | -4.89% | $11.48 | $11.55 | $10.88 | 374.00K |
| 2026-06-18 | $11.45 | +3.06% | $11.37 | $11.45 | $11.24 | 320.10K |
| 2026-06-17 | $11.11 | -0.63% | $11.16 | $11.31 | $11.03 | 285.50K |
| 2026-06-16 | $11.18 | +1.36% | $11.07 | $11.24 | $11.03 | 145.40K |
| 2026-06-15 | $11.03 | -2.99% | $11.42 | $11.47 | $11.01 | 169.20K |
| 2026-06-12 | $11.37 | +0.53% | $11.34 | $11.40 | $11.24 | 71.20K |
| 2026-06-11 | $11.31 | -0.44% | $11.40 | $11.44 | $11.27 | 56.90K |
| 2026-06-10 | $11.36 | 0.00% | $11.38 | $11.47 | $11.36 | 61.60K |
| 2026-06-09 | $11.36 | +1.07% | $11.32 | $11.44 | $11.32 | 102.50K |
| 2026-06-08 | $11.24 | -0.35% | $11.34 | $11.39 | $11.23 | 74.60K |
| 2026-06-05 | $11.28 | -0.18% | $11.29 | $11.38 | $11.25 | 98.10K |
| 2026-06-04 | $11.30 | +2.17% | $11.13 | $11.35 | $11.13 | 81.00K |
| 2026-06-03 | $11.06 | -1.95% | $11.28 | $11.29 | $11.03 | 113.20K |
| 2026-06-02 | $11.28 | +0.18% | $11.25 | $11.45 | $11.25 | 106.00K |
| 2026-06-01 | $11.26 | -0.97% | $11.36 | $11.36 | $11.23 | 120.10K |
| 2026-05-29 | $11.37 | -0.96% | $11.50 | $11.54 | $11.34 | 132.90K |
| 2026-05-28 | $11.48 | -0.17% | $11.46 | $11.52 | $11.41 | 142.70K |
| 2026-05-27 | $11.50 | +1.59% | $11.33 | $11.50 | $11.33 | 90.10K |
| 2026-05-26 | $11.32 | +0.18% | $11.38 | $11.42 | $11.26 | 122.50K |