5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
-5.39%
3 MONTH PERFORMANCE
-2.92%
6 MONTH PERFORMANCE
-2.11%
YEAR-TO-DATE PERFORMANCE
-0.91%
1 YEAR PERFORMANCE
-6.08%
Chicago Atlantic Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $15.24 | $15.28 (0.26%) | $15.38 | $15.20 | 225,512 | $299.87 M |
| 01/13/2025 | $15.12 | $15.18 (0.4%) | $15.26 | $15.01 | 182,000 | $297.91 M |
| 01/10/2025 | $15.22 | $15.17 (-0.33%) | $15.35 | $15.06 | 217,647 | $297.71 M |
| 01/08/2025 | $15.33 | $15.24 (-0.59%) | $15.33 | $15.17 | 81,326 | $299.09 M |
| 01/07/2025 | $15.40 | $15.30 (-0.65%) | $15.42 | $15.23 | 141,100 | $300.27 M |
| 01/06/2025 | $15.61 | $15.43 (-1.15%) | $15.65 | $15.42 | 168,415 | $302.82 M |
| 01/03/2025 | $15.57 | $15.61 (0.26%) | $15.70 | $15.57 | 96,230 | $306.35 M |
| 01/02/2025 | $15.50 | $15.55 (0.32%) | $15.69 | $15.49 | 123,043 | $305.17 M |
| 12/31/2024 | $15.34 | $15.42 (0.52%) | $15.50 | $15.33 | 237,423 | $302.62 M |
| 12/30/2024 | $16.22 | $16.01 (-1.29%) | $16.22 | $15.96 | 313,300 | $314.20 M |
| 12/27/2024 | $16.25 | $16.18 (-0.43%) | $16.29 | $16.04 | 187,289 | $317.54 M |
| 12/26/2024 | $16.21 | $16.21 (0%) | $16.22 | $16.12 | 166,198 | $318.12 M |
| 12/24/2024 | $16.01 | $16.16 (0.94%) | $16.16 | $15.98 | 103,000 | $317.14 M |
| 12/23/2024 | $16.01 | $15.95 (-0.37%) | $16.03 | $15.86 | 95,700 | $313.02 M |
| 12/20/2024 | $15.70 | $15.98 (1.78%) | $16.03 | $15.69 | 244,400 | $313.61 M |
| 12/19/2024 | $15.90 | $15.79 (-0.69%) | $16.00 | $15.75 | 116,820 | $309.88 M |
| 12/18/2024 | $16.07 | $15.76 (-1.93%) | $16.10 | $15.65 | 173,393 | $309.29 M |
| 12/17/2024 | $16.20 | $16.09 (-0.68%) | $16.20 | $16.01 | 133,805 | $315.77 M |
| 12/16/2024 | $16.18 | $16.18 (0%) | $16.24 | $16.14 | 115,571 | $317.54 M |
| 12/13/2024 | $16.11 | $16.15 (0.25%) | $16.16 | $16.04 | 132,400 | $316.95 M |
| 12/12/2024 | $16.20 | $16.14 (-0.37%) | $16.24 | $16.12 | 108,800 | $316.75 M |
| 12/11/2024 | $16.20 | $16.17 (-0.19%) | $16.23 | $16.12 | 102,959 | $317.34 M |
| 12/10/2024 | $16.19 | $16.19 (0%) | $16.27 | $16.12 | 94,111 | $317.73 M |
| 12/09/2024 | $15.97 | $16.19 (1.38%) | $16.25 | $15.96 | 139,207 | $317.73 M |
| 12/06/2024 | $16.24 | $16.01 (-1.42%) | $16.24 | $15.95 | 164,142 | $314.20 M |
| 12/05/2024 | $16.03 | $16.21 (1.12%) | $16.23 | $15.94 | 146,603 | $318.12 M |
| 12/04/2024 | $16.07 | $16.00 (-0.44%) | $16.07 | $15.96 | 82,600 | $314.00 M |
| 12/03/2024 | $16.20 | $16.08 (-0.74%) | $16.23 | $16.00 | 56,900 | $315.57 M |
| 12/02/2024 | $16.08 | $16.20 (0.75%) | $16.22 | $15.96 | 187,523 | $317.93 M |
| 11/29/2024 | $16.09 | $16.11 (0.12%) | $16.14 | $16.03 | 42,338 | $316.16 M |
| 11/27/2024 | $16.09 | $16.09 (0%) | $16.18 | $16.05 | 70,844 | $315.77 M |
| 11/26/2024 | $16.11 | $16.04 (-0.43%) | $16.11 | $16.02 | 59,000 | $314.79 M |
| 11/25/2024 | $16.09 | $16.09 (0%) | $16.20 | $16.07 | 70,543 | $315.77 M |
| 11/22/2024 | $16.00 | $16.05 (0.31%) | $16.09 | $15.97 | 50,127 | $314.98 M |
| 11/21/2024 | $15.90 | $15.97 (0.44%) | $16.00 | $15.89 | 73,705 | $313.41 M |
| 11/20/2024 | $15.86 | $15.90 (0.25%) | $15.90 | $15.75 | 53,471 | $312.04 M |
| 11/19/2024 | $15.80 | $15.89 (0.57%) | $15.92 | $15.74 | 46,252 | $311.84 M |
| 11/18/2024 | $15.75 | $15.80 (0.32%) | $15.85 | $15.74 | 51,860 | $310.08 M |
| 11/15/2024 | $15.68 | $15.71 (0.19%) | $15.71 | $15.55 | 62,639 | $308.31 M |
| 11/14/2024 | $15.59 | $15.59 (0%) | $15.64 | $15.47 | 72,412 | $305.96 M |
| 11/13/2024 | $15.61 | $15.53 (-0.51%) | $15.64 | $15.49 | 68,273 | $304.78 M |
| 11/12/2024 | $15.66 | $15.64 (-0.13%) | $15.70 | $15.56 | 89,600 | $306.94 M |
| 11/11/2024 | $15.74 | $15.65 (-0.57%) | $15.80 | $15.61 | 101,535 | $307.13 M |
| 11/08/2024 | $15.85 | $15.82 (-0.19%) | $15.91 | $15.77 | 77,628 | $310.47 M |
| 11/07/2024 | $15.66 | $15.77 (0.7%) | $15.95 | $15.46 | 130,467 | $309.49 M |
| 11/06/2024 | $15.43 | $15.58 (0.97%) | $15.59 | $15.33 | 131,200 | $305.76 M |
| 11/05/2024 | $15.14 | $15.25 (0.73%) | $15.26 | $15.10 | 45,900 | $299.28 M |
| 11/04/2024 | $15.13 | $15.13 (0%) | $15.22 | $15.07 | 86,525 | $296.93 M |
| 11/01/2024 | $15.16 | $15.03 (-0.86%) | $15.16 | $15.00 | 59,900 | $291.26 M |
| 10/31/2024 | $15.33 | $15.12 (-1.37%) | $15.37 | $15.10 | 70,801 | $293.00 M |
| 10/30/2024 | $15.25 | $15.30 (0.33%) | $15.33 | $15.24 | 36,528 | $296.49 M |
| 10/29/2024 | $15.21 | $15.23 (0.13%) | $15.26 | $15.15 | 59,727 | $295.13 M |
| 10/28/2024 | $15.30 | $15.27 (-0.2%) | $15.35 | $15.23 | 72,141 | $295.91 M |
| 10/25/2024 | $15.47 | $15.22 (-1.62%) | $15.48 | $15.22 | 63,153 | $294.94 M |
| 10/24/2024 | $15.37 | $15.41 (0.26%) | $15.43 | $15.34 | 56,100 | $298.62 M |
| 10/23/2024 | $15.44 | $15.39 (-0.32%) | $15.44 | $15.31 | 52,800 | $298.23 M |
| 10/22/2024 | $15.40 | $15.38 (-0.13%) | $15.43 | $15.35 | 49,361 | $298.04 M |
| 10/21/2024 | $15.54 | $15.46 (-0.51%) | $15.61 | $15.43 | 53,317 | $299.59 M |
| 10/18/2024 | $15.72 | $15.60 (-0.76%) | $15.74 | $15.57 | 43,100 | $302.30 M |
| 10/17/2024 | $15.84 | $15.71 (-0.82%) | $15.84 | $15.69 | 90,209 | $304.44 M |
| 10/16/2024 | $15.76 | $15.78 (0.13%) | $15.85 | $15.71 | 95,000 | $305.79 M |
| 10/15/2024 | $15.76 | $15.67 (-0.57%) | $15.78 | $15.67 | 95,800 | $303.66 M |
| 10/14/2024 | $15.58 | $15.74 (1.03%) | $15.77 | $15.58 | 89,400 | $305.02 M |