Chicago Atlantic Real Estate Finance, Inc. (REFI) Charts

$15.28

north_east
$0.1 (0.66%)
Day's range
$15.2
Day's range
$15.38

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