5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
-5.86%
6 MONTH PERFORMANCE
-3.73%
YEAR-TO-DATE PERFORMANCE
-6.16%
1 YEAR PERFORMANCE
-8.59%
Chicago Atlantic Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.43 | $14.47 (0.28%) | $14.57 | $14.19 | 67,024 | $278.97 M |
| 04/29/2025 | $14.20 | $14.55 (2.46%) | $14.56 | $14.19 | 116,000 | $280.52 M |
| 04/28/2025 | $14.19 | $14.17 (-0.14%) | $14.24 | $14.06 | 116,300 | $273.19 M |
| 04/25/2025 | $14.16 | $14.24 (0.56%) | $14.26 | $14.10 | 89,800 | $274.54 M |
| 04/24/2025 | $14.19 | $14.22 (0.21%) | $14.27 | $14.13 | 115,300 | $274.15 M |
| 04/23/2025 | $14.40 | $14.22 (-1.25%) | $14.49 | $14.15 | 85,600 | $274.15 M |
| 04/22/2025 | $14.07 | $14.28 (1.49%) | $14.32 | $13.97 | 77,372 | $275.31 M |
| 04/21/2025 | $13.83 | $13.97 (1.01%) | $14.00 | $13.71 | 93,916 | $269.33 M |
| 04/17/2025 | $13.83 | $13.91 (0.58%) | $14.03 | $13.79 | 70,460 | $268.18 M |
| 04/16/2025 | $13.90 | $13.83 (-0.5%) | $13.98 | $13.74 | 89,838 | $266.64 M |
| 04/15/2025 | $13.65 | $13.87 (1.61%) | $13.97 | $13.58 | 144,359 | $267.41 M |
| 04/14/2025 | $13.57 | $13.65 (0.59%) | $13.81 | $13.47 | 175,000 | $263.17 M |
| 04/11/2025 | $13.42 | $13.49 (0.52%) | $13.59 | $13.10 | 202,431 | $260.08 M |
| 04/10/2025 | $13.42 | $13.40 (-0.15%) | $13.50 | $12.85 | 298,000 | $258.35 M |
| 04/09/2025 | $13.32 | $13.63 (2.33%) | $13.84 | $12.76 | 308,500 | $262.78 M |
| 04/08/2025 | $14.09 | $13.44 (-4.61%) | $14.24 | $13.32 | 313,514 | $259.12 M |
| 04/07/2025 | $13.95 | $13.63 (-2.29%) | $14.19 | $13.15 | 350,750 | $262.78 M |
| 04/04/2025 | $14.65 | $14.23 (-2.87%) | $14.65 | $14.09 | 257,500 | $274.35 M |
| 04/03/2025 | $14.63 | $14.72 (0.62%) | $14.88 | $14.60 | 145,400 | $283.79 M |
| 04/02/2025 | $14.77 | $14.79 (0.14%) | $14.87 | $14.71 | 150,100 | $285.14 M |
| 04/01/2025 | $14.67 | $14.79 (0.82%) | $14.81 | $14.57 | 195,700 | $285.14 M |
| 03/31/2025 | $14.87 | $14.70 (-1.14%) | $14.99 | $14.48 | 258,931 | $283.41 M |
| 03/28/2025 | $15.42 | $15.30 (-0.78%) | $15.45 | $15.23 | 180,200 | $294.98 M |
| 03/27/2025 | $15.40 | $15.41 (0.06%) | $15.49 | $15.36 | 118,032 | $297.10 M |
| 03/26/2025 | $15.45 | $15.37 (-0.52%) | $15.47 | $15.34 | 92,000 | $296.33 M |
| 03/25/2025 | $15.46 | $15.42 (-0.26%) | $15.49 | $15.40 | 102,300 | $297.29 M |
| 03/24/2025 | $15.40 | $15.43 (0.19%) | $15.48 | $15.32 | 87,700 | $297.48 M |
| 03/21/2025 | $15.36 | $15.39 (0.2%) | $15.45 | $15.33 | 139,126 | $296.71 M |
| 03/20/2025 | $15.50 | $15.40 (-0.65%) | $15.51 | $15.28 | 122,433 | $296.90 M |
| 03/19/2025 | $15.54 | $15.48 (-0.39%) | $15.65 | $15.37 | 190,500 | $298.45 M |
| 03/18/2025 | $15.49 | $15.52 (0.19%) | $15.67 | $15.42 | 184,199 | $299.22 M |
| 03/17/2025 | $15.49 | $15.53 (0.26%) | $15.67 | $15.34 | 243,109 | $299.41 M |
| 03/14/2025 | $15.33 | $15.31 (-0.13%) | $15.34 | $15.08 | 135,209 | $295.17 M |
| 03/13/2025 | $15.35 | $15.31 (-0.26%) | $15.77 | $15.09 | 181,902 | $295.17 M |
| 03/12/2025 | $15.76 | $15.33 (-2.73%) | $16.15 | $15.32 | 210,050 | $295.55 M |
| 03/11/2025 | $16.01 | $15.88 (-0.81%) | $16.03 | $15.72 | 150,200 | $306.16 M |
| 03/10/2025 | $16.09 | $16.01 (-0.5%) | $16.18 | $15.94 | 158,100 | $308.66 M |
| 03/07/2025 | $16.18 | $16.15 (-0.19%) | $16.23 | $16.11 | 105,500 | $316.95 M |
| 03/06/2025 | $16.05 | $16.14 (0.56%) | $16.17 | $15.98 | 69,800 | $316.75 M |
| 03/05/2025 | $15.99 | $16.09 (0.63%) | $16.16 | $15.97 | 92,349 | $315.77 M |
| 03/04/2025 | $16.25 | $16.05 (-1.23%) | $16.27 | $16.03 | 150,500 | $314.98 M |
| 03/03/2025 | $16.14 | $16.24 (0.62%) | $16.26 | $16.07 | 158,543 | $318.71 M |
| 02/28/2025 | $16.00 | $16.10 (0.63%) | $16.14 | $16.00 | 119,753 | $315.97 M |
| 02/27/2025 | $16.01 | $16.05 (0.25%) | $16.10 | $16.01 | 107,044 | $314.98 M |
| 02/26/2025 | $16.05 | $16.04 (-0.06%) | $16.10 | $15.90 | 113,711 | $314.79 M |
| 02/25/2025 | $15.91 | $16.05 (0.88%) | $16.10 | $15.85 | 175,600 | $314.98 M |
| 02/24/2025 | $15.68 | $15.87 (1.21%) | $15.97 | $15.68 | 210,800 | $311.45 M |
| 02/21/2025 | $16.05 | $15.55 (-3.12%) | $16.05 | $15.46 | 1.06 M | $305.17 M |
| 02/20/2025 | $16.00 | $16.00 (0%) | $16.04 | $15.96 | 91,179 | $314.00 M |
| 02/19/2025 | $16.00 | $16.03 (0.19%) | $16.05 | $15.93 | 77,000 | $314.59 M |
| 02/18/2025 | $16.04 | $16.03 (-0.06%) | $16.07 | $15.96 | 128,708 | $314.59 M |
| 02/14/2025 | $15.79 | $16.00 (1.33%) | $16.00 | $15.77 | 108,132 | $314.00 M |
| 02/13/2025 | $15.82 | $15.75 (-0.44%) | $15.82 | $15.66 | 113,231 | $309.10 M |
| 02/12/2025 | $15.79 | $15.75 (-0.25%) | $15.88 | $15.73 | 138,800 | $309.10 M |
| 02/11/2025 | $15.72 | $15.89 (1.08%) | $15.89 | $15.69 | 147,553 | $311.84 M |
| 02/10/2025 | $15.61 | $15.72 (0.7%) | $15.74 | $15.51 | 128,528 | $308.51 M |
| 02/07/2025 | $15.64 | $15.58 (-0.38%) | $15.64 | $15.48 | 79,800 | $305.76 M |
| 02/06/2025 | $15.53 | $15.62 (0.58%) | $15.64 | $15.47 | 90,900 | $306.55 M |
| 02/05/2025 | $15.31 | $15.46 (0.98%) | $15.46 | $15.31 | 156,907 | $303.41 M |
| 02/04/2025 | $15.21 | $15.35 (0.92%) | $15.39 | $15.15 | 108,892 | $301.25 M |
| 02/03/2025 | $15.19 | $15.21 (0.13%) | $15.45 | $15.15 | 231,424 | $298.50 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.
