-
5 DAY PERFORMANCE
-1.77% -
1 MONTH PERFORMANCE
-2.52% -
3 MONTH PERFORMANCE
+0.91% -
6 MONTH PERFORMANCE
-1.71% -
YEAR-TO-DATE PERFORMANCE
-4.20% -
1 YEAR PERFORMANCE
+5.30%
Chicago Atlantic Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.62 | $15.51 (-0.7%) | $15.78 | $15.44 | 123,871 | $300.56 M |
| 09/27/2024 | $15.95 | $16.05 (0.63%) | $16.08 | $15.92 | 93,104 | $311.02 M |
| 09/26/2024 | $15.90 | $15.87 (-0.19%) | $16.03 | $15.83 | 81,700 | $307.54 M |
| 09/25/2024 | $15.89 | $15.78 (-0.69%) | $15.94 | $15.77 | 94,200 | $305.79 M |
| 09/24/2024 | $15.93 | $15.87 (-0.38%) | $15.95 | $15.84 | 77,200 | $307.54 M |
| 09/23/2024 | $15.86 | $15.85 (-0.06%) | $15.96 | $15.77 | 62,600 | $307.15 M |
| 09/20/2024 | $15.66 | $15.76 (0.64%) | $15.91 | $15.66 | 142,100 | $305.40 M |
| 09/19/2024 | $16.06 | $15.95 (-0.68%) | $16.07 | $15.88 | 170,112 | $309.09 M |
| 09/18/2024 | $15.95 | $15.89 (-0.38%) | $16.02 | $15.87 | 113,762 | $307.92 M |
| 09/17/2024 | $16.14 | $15.90 (-1.49%) | $16.14 | $15.85 | 156,628 | $308.12 M |
| 09/16/2024 | $15.99 | $16.14 (0.94%) | $16.14 | $15.92 | 80,091 | $312.77 M |
| 09/13/2024 | $15.87 | $15.91 (0.25%) | $15.93 | $15.81 | 45,400 | $308.31 M |
| 09/12/2024 | $15.66 | $15.77 (0.7%) | $15.79 | $15.61 | 41,940 | $305.60 M |
| 09/11/2024 | $15.75 | $15.60 (-0.95%) | $15.80 | $15.45 | 38,736 | $302.30 M |
| 09/10/2024 | $15.67 | $15.81 (0.89%) | $15.81 | $15.60 | 42,211 | $306.37 M |
| 09/09/2024 | $15.68 | $15.71 (0.19%) | $15.86 | $15.62 | 61,300 | $304.44 M |
| 09/06/2024 | $15.77 | $15.67 (-0.63%) | $15.78 | $15.51 | 52,610 | $303.66 M |
| 09/05/2024 | $15.76 | $15.75 (-0.06%) | $15.90 | $15.11 | 79,009 | $305.21 M |
| 09/04/2024 | $15.77 | $15.76 (-0.06%) | $15.85 | $15.72 | 39,341 | $305.40 M |
| 09/03/2024 | $15.90 | $15.79 (-0.69%) | $15.90 | $15.77 | 61,700 | $305.99 M |
| 08/30/2024 | $15.89 | $15.90 (0.06%) | $15.91 | $15.81 | 46,224 | $308.12 M |
| 08/29/2024 | $15.75 | $15.84 (0.57%) | $15.88 | $15.71 | 53,155 | $306.95 M |
| 08/28/2024 | $15.87 | $15.80 (-0.44%) | $15.92 | $15.79 | 40,832 | $306.18 M |
| 08/27/2024 | $16.05 | $15.93 (-0.75%) | $16.05 | $15.89 | 50,116 | $308.70 M |
| 08/26/2024 | $16.00 | $16.01 (0.06%) | $16.02 | $15.94 | 84,800 | $310.25 M |
| 08/23/2024 | $15.63 | $15.91 (1.79%) | $15.98 | $15.62 | 66,300 | $308.31 M |
| 08/22/2024 | $15.65 | $15.50 (-0.96%) | $15.73 | $15.50 | 51,420 | $300.37 M |
| 08/21/2024 | $15.50 | $15.64 (0.9%) | $15.65 | $15.42 | 46,700 | $303.08 M |
| 08/20/2024 | $15.55 | $15.49 (-0.39%) | $15.63 | $15.41 | 39,217 | $300.17 M |
| 08/19/2024 | $15.50 | $15.49 (-0.06%) | $15.55 | $15.43 | 60,401 | $300.17 M |
| 08/16/2024 | $15.35 | $15.50 (0.98%) | $15.51 | $15.35 | 93,423 | $300.37 M |
| 08/15/2024 | $15.34 | $15.32 (-0.13%) | $15.44 | $15.22 | 85,231 | $296.88 M |
| 08/14/2024 | $15.01 | $15.18 (1.13%) | $15.18 | $14.99 | 83,900 | $294.16 M |
| 08/13/2024 | $15.13 | $15.04 (-0.59%) | $15.14 | $14.94 | 103,768 | $291.45 M |
| 08/12/2024 | $14.94 | $15.06 (0.8%) | $15.12 | $14.94 | 84,500 | $291.84 M |
| 08/09/2024 | $15.25 | $14.84 (-2.69%) | $15.25 | $14.82 | 98,739 | $287.58 M |
| 08/08/2024 | $15.30 | $15.24 (-0.39%) | $15.39 | $15.17 | 78,800 | $295.33 M |
| 08/07/2024 | $15.44 | $15.08 (-2.33%) | $15.65 | $15.08 | 91,328 | $292.23 M |
| 08/06/2024 | $15.31 | $15.45 (0.91%) | $15.62 | $15.24 | 68,388 | $299.40 M |
| 08/05/2024 | $15.37 | $15.23 (-0.91%) | $15.42 | $15.02 | 131,720 | $295.13 M |
| 08/02/2024 | $15.67 | $15.81 (0.89%) | $15.89 | $15.60 | 104,927 | $288.91 M |
| 08/01/2024 | $15.99 | $15.79 (-1.25%) | $15.99 | $15.51 | 128,929 | $288.55 M |
| 07/31/2024 | $16.05 | $15.98 (-0.44%) | $16.06 | $15.86 | 77,730 | $292.02 M |
| 07/30/2024 | $15.94 | $16.00 (0.38%) | $16.02 | $15.94 | 109,300 | $292.38 M |
| 07/29/2024 | $16.01 | $15.99 (-0.12%) | $16.01 | $15.88 | 75,131 | $292.20 M |
| 07/26/2024 | $16.01 | $16.01 (0%) | $16.02 | $15.89 | 83,401 | $292.57 M |
| 07/25/2024 | $16.00 | $15.90 (-0.63%) | $16.04 | $15.86 | 98,013 | $290.56 M |
| 07/24/2024 | $16.02 | $16.00 (-0.12%) | $16.07 | $15.92 | 103,800 | $292.38 M |
| 07/23/2024 | $16.08 | $16.02 (-0.37%) | $16.08 | $15.96 | 120,700 | $292.75 M |
| 07/22/2024 | $15.96 | $16.04 (0.5%) | $16.13 | $15.88 | 182,100 | $293.11 M |
| 07/19/2024 | $16.11 | $16.02 (-0.56%) | $16.13 | $15.93 | 78,991 | $292.75 M |
| 07/18/2024 | $16.36 | $16.11 (-1.53%) | $16.47 | $15.96 | 95,700 | $294.39 M |
| 07/17/2024 | $15.97 | $16.40 (2.69%) | $16.45 | $15.97 | 118,739 | $299.69 M |
| 07/16/2024 | $15.85 | $16.00 (0.95%) | $16.00 | $15.69 | 160,847 | $292.38 M |
| 07/15/2024 | $15.66 | $15.78 (0.77%) | $15.82 | $15.64 | 142,200 | $288.36 M |
| 07/12/2024 | $15.56 | $15.61 (0.32%) | $15.83 | $15.45 | 121,600 | $285.26 M |
| 07/11/2024 | $15.52 | $15.43 (-0.58%) | $15.60 | $15.40 | 160,000 | $281.97 M |
| 07/10/2024 | $15.33 | $15.45 (0.78%) | $15.50 | $15.30 | 68,300 | $282.33 M |
| 07/09/2024 | $15.29 | $15.34 (0.33%) | $15.34 | $15.17 | 49,830 | $280.32 M |
| 07/08/2024 | $15.26 | $15.30 (0.26%) | $15.41 | $15.24 | 64,902 | $279.59 M |
| 07/05/2024 | $15.32 | $15.27 (-0.33%) | $15.32 | $15.19 | 68,404 | $279.04 M |
| 07/03/2024 | $15.40 | $15.36 (-0.26%) | $15.61 | $15.32 | 71,500 | $280.69 M |
| 07/02/2024 | $15.20 | $15.37 (1.12%) | $15.37 | $15.02 | 90,075 | $280.87 M |
| 07/01/2024 | $15.09 | $15.03 (-0.4%) | $15.33 | $14.98 | 127,400 | $274.66 M |