5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
+1.22%
3 MONTH PERFORMANCE
-3.50%
6 MONTH PERFORMANCE
-4.46%
YEAR-TO-DATE PERFORMANCE
+1.22%
1 YEAR PERFORMANCE
-19.26%
Chicago Atlantic Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $12.45 | $12.40 (-0.4%) | $12.45 | $12.17 | 110.82 K | $261.33 M |
| 01/29/2026 | $12.17 | $12.35 (1.48%) | $12.36 | $12.13 | 115.40 K | $260.28 M |
| 01/28/2026 | $12.39 | $12.24 (-1.21%) | $12.41 | $12.20 | 98.30 K | $257.96 M |
| 01/27/2026 | $12.21 | $12.35 (1.15%) | $12.35 | $12.17 | 68.61 K | $260.28 M |
| 01/26/2026 | $12.43 | $12.28 (-1.21%) | $12.43 | $12.15 | 94.62 K | $258.80 M |
| 01/23/2026 | $12.42 | $12.43 (0.08%) | $12.48 | $12.25 | 146.43 K | $261.96 M |
| 01/22/2026 | $12.57 | $12.46 (-0.88%) | $12.65 | $12.42 | 76.53 K | $262.59 M |
| 01/21/2026 | $12.58 | $12.50 (-0.64%) | $12.61 | $12.43 | 99.02 K | $263.44 M |
| 01/20/2026 | $12.50 | $12.40 (-0.8%) | $12.54 | $12.34 | 124.00 K | $261.33 M |
| 01/16/2026 | $12.66 | $12.55 (-0.87%) | $12.77 | $12.52 | 115.40 K | $264.49 M |
| 01/15/2026 | $12.65 | $12.69 (0.32%) | $12.83 | $12.52 | 116.51 K | $267.44 M |
| 01/14/2026 | $12.33 | $12.63 (2.43%) | $12.65 | $12.33 | 147.33 K | $266.18 M |
| 01/13/2026 | $12.41 | $12.38 (-0.24%) | $12.48 | $12.30 | 91.10 K | $260.91 M |
| 01/12/2026 | $12.35 | $12.43 (0.65%) | $12.44 | $12.25 | 110.50 K | $261.96 M |
| 01/09/2026 | $12.32 | $12.38 (0.49%) | $12.42 | $12.26 | 84.40 K | $260.91 M |
| 01/08/2026 | $11.98 | $12.28 (2.5%) | $12.40 | $11.98 | 124.05 K | $258.80 M |
| 01/07/2026 | $12.32 | $11.98 (-2.76%) | $12.35 | $11.89 | 204.30 K | $252.48 M |
| 01/06/2026 | $12.40 | $12.24 (-1.29%) | $12.45 | $12.15 | 134.12 K | $257.96 M |
| 01/05/2026 | $12.30 | $12.40 (0.81%) | $12.44 | $12.24 | 111.30 K | $261.33 M |
| 01/02/2026 | $12.38 | $12.26 (-0.97%) | $12.41 | $12.15 | 187.82 K | $258.38 M |
| 12/31/2025 | $12.25 | $12.26 (0.08%) | $12.40 | $12.15 | 228.03 K | $258.38 M |
| 12/30/2025 | $12.78 | $12.74 (-0.31%) | $12.86 | $12.72 | 138.60 K | $268.50 M |
| 12/29/2025 | $13.13 | $12.79 (-2.59%) | $13.20 | $12.72 | 641.47 K | $269.55 M |
| 12/26/2025 | $12.98 | $13.13 (1.16%) | $13.15 | $12.98 | 93.35 K | $276.71 M |
| 12/24/2025 | $12.79 | $12.94 (1.17%) | $12.98 | $12.79 | 29.31 K | $272.71 M |
| 12/23/2025 | $12.90 | $12.84 (-0.47%) | $12.90 | $12.76 | 78.27 K | $270.60 M |
| 12/22/2025 | $13.15 | $12.92 (-1.75%) | $13.23 | $12.89 | 120.50 K | $272.29 M |
| 12/19/2025 | $13.10 | $12.99 (-0.84%) | $13.25 | $12.91 | 410.10 K | $273.76 M |
| 12/18/2025 | $13.09 | $13.17 (0.61%) | $13.23 | $13.05 | 102.20 K | $277.56 M |
| 12/17/2025 | $13.00 | $13.00 (0%) | $13.08 | $12.93 | 125.30 K | $273.98 M |
| 12/16/2025 | $12.82 | $13.01 (1.48%) | $13.09 | $12.82 | 125.39 K | $274.19 M |
| 12/15/2025 | $13.47 | $12.80 (-4.97%) | $13.47 | $12.66 | 267.83 K | $269.76 M |
| 12/12/2025 | $13.25 | $13.47 (1.66%) | $13.49 | $13.24 | 158.75 K | $283.88 M |
| 12/11/2025 | $13.05 | $13.12 (0.54%) | $13.21 | $13.05 | 101.70 K | $276.50 M |
| 12/10/2025 | $12.83 | $13.11 (2.18%) | $13.17 | $12.83 | 127.66 K | $276.29 M |
| 12/09/2025 | $12.66 | $12.81 (1.18%) | $12.86 | $12.66 | 49.35 K | $269.97 M |
| 12/08/2025 | $12.75 | $12.67 (-0.63%) | $12.90 | $12.60 | 70.81 K | $267.02 M |
| 12/05/2025 | $12.72 | $12.75 (0.24%) | $12.92 | $12.66 | 127.43 K | $268.71 M |
| 12/04/2025 | $12.75 | $12.71 (-0.31%) | $12.88 | $12.65 | 75.10 K | $267.86 M |
| 12/03/2025 | $12.57 | $12.78 (1.67%) | $12.82 | $12.55 | 77.11 K | $269.34 M |
| 12/02/2025 | $12.59 | $12.49 (-0.79%) | $12.68 | $12.44 | 88.20 K | $263.23 M |
| 12/01/2025 | $12.66 | $12.59 (-0.55%) | $12.82 | $12.51 | 161.30 K | $265.33 M |
| 11/28/2025 | $12.76 | $12.76 (0%) | $12.83 | $12.68 | 45.50 K | $268.92 M |
| 11/26/2025 | $12.60 | $12.76 (1.27%) | $12.83 | $12.60 | 70.23 K | $268.92 M |
| 11/25/2025 | $12.40 | $12.66 (2.1%) | $12.69 | $12.40 | 77.30 K | $266.81 M |
| 11/24/2025 | $12.47 | $12.43 (-0.32%) | $12.49 | $12.23 | 96.50 K | $261.96 M |
| 11/21/2025 | $11.85 | $12.41 (4.73%) | $12.42 | $11.85 | 159.35 K | $261.54 M |
| 11/20/2025 | $12.21 | $12.02 (-1.56%) | $12.34 | $12.00 | 97.61 K | $253.32 M |
| 11/19/2025 | $12.26 | $12.12 (-1.14%) | $12.33 | $12.06 | 134.60 K | $255.43 M |
| 11/18/2025 | $12.37 | $12.31 (-0.49%) | $12.47 | $12.27 | 148.71 K | $259.43 M |
| 11/17/2025 | $12.70 | $12.46 (-1.89%) | $12.73 | $12.40 | 114.80 K | $262.59 M |
| 11/14/2025 | $12.77 | $12.69 (-0.63%) | $12.77 | $12.61 | 84.62 K | $267.44 M |
| 11/13/2025 | $12.82 | $12.78 (-0.31%) | $12.97 | $12.77 | 72.20 K | $269.34 M |
| 11/12/2025 | $12.94 | $12.82 (-0.93%) | $12.94 | $12.77 | 79.41 K | $270.18 M |
| 11/11/2025 | $12.80 | $12.94 (1.09%) | $12.94 | $12.78 | 68.41 K | $272.71 M |
| 11/10/2025 | $12.72 | $12.84 (0.94%) | $12.84 | $12.56 | 122.00 K | $270.60 M |
| 11/07/2025 | $12.58 | $12.69 (0.87%) | $12.72 | $12.51 | 89.61 K | $267.44 M |
| 11/06/2025 | $12.90 | $12.59 (-2.4%) | $12.90 | $12.55 | 98.60 K | $265.33 M |
| 11/05/2025 | $12.91 | $12.89 (-0.15%) | $13.10 | $12.79 | 104.02 K | $271.66 M |
| 11/04/2025 | $13.06 | $12.91 (-1.15%) | $13.12 | $12.75 | 153.77 K | $272.08 M |
| 11/03/2025 | $12.99 | $13.08 (0.69%) | $13.08 | $12.80 | 119.39 K | $275.66 M |
| 10/31/2025 | $12.90 | $12.86 (-0.31%) | $12.95 | $12.74 | 88.16 K | $271.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
