-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
+6.35% -
3 MONTH PERFORMANCE
+2.09% -
6 MONTH PERFORMANCE
+3.14% -
YEAR-TO-DATE PERFORMANCE
-0.56% -
1 YEAR PERFORMANCE
+1.77%
Chicago Atlantic Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $16.20 | $16.08 (-0.74%) | $16.23 | $16.00 | 56,877 | $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 |
| 10/11/2024 | $15.52 | $15.55 (0.19%) | $15.64 | $15.52 | 54,825 | $301.33 M |
| 10/10/2024 | $15.41 | $15.51 (0.65%) | $15.51 | $15.37 | 70,825 | $300.56 M |
| 10/09/2024 | $15.44 | $15.47 (0.19%) | $15.56 | $15.43 | 55,700 | $299.78 M |
| 10/08/2024 | $15.39 | $15.38 (-0.06%) | $15.40 | $15.32 | 59,200 | $298.04 M |
| 10/07/2024 | $15.45 | $15.39 (-0.39%) | $15.45 | $15.31 | 38,440 | $298.23 M |
| 10/04/2024 | $15.48 | $15.42 (-0.39%) | $15.49 | $15.35 | 52,600 | $298.82 M |
| 10/03/2024 | $15.35 | $15.39 (0.26%) | $15.46 | $15.32 | 64,711 | $298.23 M |
| 10/02/2024 | $15.43 | $15.35 (-0.52%) | $15.44 | $15.27 | 81,500 | $297.46 M |
| 10/01/2024 | $15.48 | $15.39 (-0.58%) | $15.48 | $15.25 | 103,284 | $298.23 M |
| 09/30/2024 | $15.62 | $15.51 (-0.7%) | $15.78 | $15.44 | 123,900 | $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 |