Skip to main content
logo
Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
14.49
+0.09 (0.62%)
At close: Jun 27, 2025, 4:00 PM
14.55
+0.06 (0.41%)
After-hours: Jun 27, 2025, 7:54 PM EDT

REFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.4014.5914.3314.4914.490.62%207,200
Jun 26, 202514.2614.4514.1914.4014.401.48%86,155
Jun 25, 202514.2314.3214.1314.1914.19-0.28%85,695
Jun 24, 202514.3914.4314.2014.2314.23-0.56%93,936
Jun 23, 202514.1914.3214.1414.3114.310.99%99,130
Jun 20, 202514.4714.4814.0514.1714.17-0.56%301,748
Jun 18, 202514.1814.4614.1814.2514.250.56%78,357
Jun 17, 202514.2414.3614.1314.1714.17-0.49%108,048
Jun 16, 202514.0614.6214.0614.2414.242.01%161,761
Jun 13, 202514.1914.1913.9613.9613.96-1.83%81,882
Jun 12, 202514.1414.2514.1414.2214.220.49%50,545
Jun 11, 202514.3214.3314.1314.1514.15-0.35%61,509
Jun 10, 202514.2714.3614.1514.2014.20-0.56%63,768
Jun 9, 202514.3714.4714.2514.2814.28-0.56%65,388
Jun 6, 202514.2914.4514.2914.3614.360.49%76,908
Jun 5, 202514.9714.9714.2714.2914.29-0.56%100,381
Jun 4, 202514.3414.6314.3114.3714.37-0.55%55,800
Jun 3, 202514.3514.6014.2014.4514.450.70%103,598
Jun 2, 202514.5614.6414.3314.3514.35-1.44%127,817
May 30, 202514.5814.6914.5414.5614.56-0.34%57,420
May 29, 202514.5614.6114.4714.6114.610.62%58,282
May 28, 202514.6514.7414.4714.5214.52-0.89%52,595
May 27, 202514.5714.6814.4614.6514.651.03%89,712
May 23, 202514.5114.7014.4114.5014.50-0.21%94,531
May 22, 202514.5614.7214.4014.5314.53-0.07%67,586
May 21, 202514.9014.9414.5214.5414.54-2.55%76,980
May 20, 202514.9915.1014.8714.9214.92-1.06%68,783
May 19, 202515.0415.1014.9515.0815.080.27%46,201
May 16, 202514.9115.0914.9115.0415.040.60%97,041
May 15, 202514.7915.0814.7614.9514.951.08%98,769
May 14, 202515.0715.0714.7914.7914.79-1.73%103,207
May 13, 202515.0615.2015.0115.0515.050.27%76,345
May 12, 202515.1115.2014.9915.0115.010.27%62,349
May 9, 202514.9115.0714.8314.9714.970.81%58,471
May 8, 202514.7614.9314.7014.8514.851.30%44,197
May 7, 202514.7414.8114.5014.6614.660.41%83,062
May 6, 202514.7014.7814.5714.6014.60-0.68%69,956
May 5, 202514.7714.8014.6214.7014.70-0.61%60,317
May 2, 202514.5514.8114.4614.7914.792.28%121,859
May 1, 202514.5014.5614.2714.4614.46-0.07%139,908
Apr 30, 202514.4314.5714.1914.4714.47-0.55%67,418
Apr 29, 202514.2014.5614.1914.5514.552.68%115,995
Apr 28, 202514.1914.2414.0614.1714.17-0.49%116,260
Apr 25, 202514.1614.2614.1014.2414.240.14%89,785
Apr 24, 202514.1914.2714.1314.2214.22-115,263
Apr 23, 202514.4014.4914.1514.2214.22-0.42%85,566
Apr 22, 202514.0714.3213.9714.2814.282.22%77,372
Apr 21, 202513.8314.0013.7113.9713.970.43%93,916
Apr 17, 202513.8314.0313.7913.9113.910.58%70,460
Apr 16, 202513.9013.9813.7413.8313.83-0.29%89,838