Chicago Atlantic Real Estate Finance, Inc. - Common Stock (REFI)
10.02
-0.68 (-6.36%)
NASDAQ · Last Trade: Oct 1st, 3:12 AM EDT
Historical Prices For Chicago Atlantic Real Estate Finance, Inc. - Common Stock (REFI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 10.48 | 10.48 | 10.02 | 10.02 | 270,200 | 10.02 |
| 9/29/2026 | 10.70 | 10.87 | 10.60 | 10.70 | 375,584 | 10.23 |
| 9/28/2026 | 10.66 | 10.72 | 10.57 | 10.66 | 232,180 | 10.19 |
| 9/25/2026 | 10.60 | 10.73 | 10.47 | 10.65 | 210,838 | 10.18 |
| 9/24/2026 | 10.72 | 10.77 | 10.60 | 10.61 | 113,306 | 10.14 |
| 9/23/2026 | 10.87 | 10.88 | 10.67 | 10.69 | 112,861 | 10.22 |
| 9/22/2026 | 10.86 | 10.88 | 10.65 | 10.84 | 181,390 | 10.36 |
| 9/21/2026 | 11.01 | 11.16 | 10.78 | 10.80 | 256,840 | 10.33 |
| 9/18/2026 | 11.10 | 11.33 | 10.92 | 10.98 | 1,034,060 | 10.50 |
| 9/17/2026 | 11.08 | 11.31 | 11.00 | 11.15 | 312,514 | 10.66 |
| 9/16/2026 | 10.93 | 11.07 | 10.93 | 11.01 | 232,200 | 10.53 |
| 9/15/2026 | 10.84 | 11.03 | 10.82 | 10.93 | 243,526 | 10.45 |
| 9/14/2026 | 10.75 | 10.96 | 10.75 | 10.83 | 256,582 | 10.35 |
| 9/11/2026 | 10.80 | 10.93 | 10.72 | 10.73 | 175,650 | 10.26 |
| 9/10/2026 | 10.66 | 10.80 | 10.64 | 10.70 | 198,635 | 10.23 |
| 9/09/2026 | 10.82 | 10.85 | 10.74 | 10.76 | 137,748 | 10.29 |
| 9/08/2026 | 10.95 | 10.98 | 10.78 | 10.83 | 113,986 | 10.35 |
| 9/04/2026 | 10.83 | 11.03 | 10.78 | 10.95 | 120,431 | 10.47 |
| 9/03/2026 | 10.96 | 10.96 | 10.80 | 10.86 | 235,893 | 10.38 |
| 9/02/2026 | 10.86 | 10.94 | 10.80 | 10.88 | 149,042 | 10.40 |
| 9/01/2026 | 10.83 | 10.90 | 10.76 | 10.79 | 116,105 | 10.32 |
| 8/31/2026 | 10.69 | 10.94 | 10.67 | 10.88 | 127,507 | 10.40 |
| 8/28/2026 | 10.71 | 10.76 | 10.59 | 10.68 | 133,422 | 10.21 |
| 8/27/2026 | 10.70 | 10.77 | 10.67 | 10.67 | 95,509 | 10.20 |
| 8/26/2026 | 10.84 | 10.87 | 10.62 | 10.68 | 176,227 | 10.21 |
| 8/25/2026 | 10.85 | 10.85 | 10.64 | 10.80 | 106,069 | 10.33 |
| 8/24/2026 | 10.82 | 10.87 | 10.75 | 10.79 | 119,627 | 10.32 |
| 8/21/2026 | 10.67 | 10.82 | 10.60 | 10.78 | 281,479 | 10.31 |
| 8/20/2026 | 10.88 | 10.93 | 10.57 | 10.61 | 222,171 | 10.14 |
| 8/19/2026 | 10.39 | 10.61 | 10.39 | 10.59 | 139,163 | 10.12 |
| 8/18/2026 | 10.27 | 10.45 | 10.27 | 10.37 | 184,633 | 9.91 |
| 8/17/2026 | 10.18 | 10.42 | 10.13 | 10.27 | 211,365 | 9.82 |
| 8/14/2026 | 10.27 | 10.35 | 10.12 | 10.15 | 234,602 | 9.70 |
| 8/13/2026 | 10.41 | 10.49 | 10.26 | 10.30 | 167,450 | 9.85 |
| 8/12/2026 | 10.25 | 10.51 | 10.21 | 10.45 | 169,253 | 9.99 |
| 8/11/2026 | 10.11 | 10.36 | 10.10 | 10.23 | 166,341 | 9.78 |
| 8/10/2026 | 10.42 | 10.42 | 10.05 | 10.23 | 181,136 | 9.79 |
| 8/07/2026 | 10.10 | 10.30 | 10.05 | 10.27 | 281,100 | 9.82 |
| 8/06/2026 | 9.85 | 10.10 | 9.85 | 10.09 | 118,037 | 9.65 |
| 8/05/2026 | 9.97 | 10.03 | 9.87 | 9.93 | 158,773 | 9.49 |
| 8/04/2026 | 9.96 | 10.04 | 9.87 | 10.00 | 159,121 | 9.56 |
| 8/03/2026 | 9.86 | 10.04 | 9.86 | 9.90 | 218,144 | 9.47 |
| 7/31/2026 | 9.82 | 9.95 | 9.69 | 9.76 | 150,225 | 9.33 |
| 7/30/2026 | 9.89 | 9.93 | 9.77 | 9.82 | 160,159 | 9.39 |
| 7/29/2026 | 10.10 | 10.13 | 9.85 | 9.87 | 146,986 | 9.44 |
| 7/28/2026 | 10.08 | 10.18 | 10.01 | 10.09 | 156,591 | 9.65 |
| 7/27/2026 | 10.18 | 10.24 | 10.05 | 10.06 | 104,698 | 9.62 |
| 7/24/2026 | 10.15 | 10.24 | 10.06 | 10.17 | 97,549 | 9.72 |
| 7/23/2026 | 10.12 | 10.22 | 10.02 | 10.08 | 164,115 | 9.64 |
| 7/22/2026 | 10.35 | 10.38 | 10.15 | 10.17 | 196,405 | 9.72 |
| 7/21/2026 | 10.39 | 10.47 | 10.38 | 10.38 | 92,029 | 9.92 |
| 7/20/2026 | 10.62 | 10.62 | 10.32 | 10.42 | 207,099 | 9.96 |
| 7/17/2026 | 10.83 | 10.84 | 10.61 | 10.62 | 153,366 | 10.15 |
| 7/16/2026 | 10.74 | 10.94 | 10.72 | 10.85 | 181,987 | 10.37 |
| 7/15/2026 | 10.80 | 10.89 | 10.67 | 10.72 | 233,967 | 10.25 |
| 7/14/2026 | 10.78 | 10.94 | 10.75 | 10.75 | 147,398 | 10.28 |
| 7/13/2026 | 10.84 | 10.90 | 10.70 | 10.73 | 120,011 | 10.26 |
| 7/10/2026 | 10.74 | 10.85 | 10.74 | 10.82 | 80,303 | 10.34 |
| 7/09/2026 | 10.68 | 10.79 | 10.67 | 10.69 | 153,728 | 10.22 |
| 7/08/2026 | 10.71 | 10.81 | 10.65 | 10.68 | 98,008 | 10.21 |
| 7/07/2026 | 10.68 | 10.85 | 10.68 | 10.73 | 151,024 | 10.26 |
| 7/06/2026 | 10.64 | 10.78 | 10.56 | 10.61 | 202,437 | 10.14 |
| 7/02/2026 | 10.85 | 10.96 | 10.65 | 10.68 | 129,846 | 10.21 |
| 7/01/2026 | 10.72 | 10.98 | 10.72 | 10.83 | 214,335 | 10.35 |