Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
13.31
-0.29 (-2.13%)
Jul 18, 2025, 4:00 PM - Market closed
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 13.63 | 13.63 | 13.25 | 13.31 | 13.31 | -2.13% | 168,084 |
| Jul 17, 2025 | 13.78 | 13.87 | 13.59 | 13.60 | 13.60 | -1.31% | 103,439 |
| Jul 16, 2025 | 13.72 | 13.87 | 13.66 | 13.78 | 13.78 | 0.58% | 118,410 |
| Jul 15, 2025 | 13.89 | 13.94 | 13.69 | 13.70 | 13.70 | -1.72% | 197,030 |
| Jul 14, 2025 | 13.90 | 14.05 | 13.87 | 13.94 | 13.94 | 0.29% | 81,721 |
| Jul 11, 2025 | 14.00 | 14.10 | 13.86 | 13.90 | 13.90 | -0.71% | 74,676 |
| Jul 10, 2025 | 14.02 | 14.15 | 13.86 | 14.00 | 14.00 | -0.14% | 58,952 |
| Jul 9, 2025 | 13.94 | 14.06 | 13.87 | 14.02 | 14.02 | 0.43% | 60,213 |
| Jul 8, 2025 | 14.02 | 14.16 | 13.92 | 13.96 | 13.96 | -0.29% | 65,454 |
| Jul 7, 2025 | 14.20 | 14.27 | 14.00 | 14.00 | 14.00 | -1.75% | 82,814 |
| Jul 3, 2025 | 14.23 | 14.41 | 14.20 | 14.25 | 14.25 | 0.14% | 46,187 |
| Jul 2, 2025 | 14.05 | 14.34 | 13.92 | 14.23 | 14.23 | 1.93% | 87,069 |
| Jul 1, 2025 | 13.91 | 14.19 | 13.86 | 13.96 | 13.96 | - | 131,239 |
| Jun 30, 2025 | 14.02 | 14.09 | 13.85 | 13.96 | 13.96 | -3.66% | 121,719 |
| Jun 27, 2025 | 14.40 | 14.59 | 14.33 | 14.49 | 14.02 | 0.62% | 207,200 |
| Jun 26, 2025 | 14.26 | 14.45 | 14.19 | 14.40 | 13.93 | 1.48% | 86,155 |
| Jun 25, 2025 | 14.23 | 14.32 | 14.13 | 14.19 | 13.73 | -0.28% | 85,695 |
| Jun 24, 2025 | 14.39 | 14.43 | 14.20 | 14.23 | 13.77 | -0.56% | 93,936 |
| Jun 23, 2025 | 14.19 | 14.32 | 14.14 | 14.31 | 13.84 | 0.99% | 99,130 |
| Jun 20, 2025 | 14.47 | 14.48 | 14.05 | 14.17 | 13.71 | -0.56% | 301,748 |
| Jun 18, 2025 | 14.18 | 14.46 | 14.18 | 14.25 | 13.79 | 0.56% | 78,357 |
| Jun 17, 2025 | 14.24 | 14.36 | 14.13 | 14.17 | 13.71 | -0.49% | 108,048 |
| Jun 16, 2025 | 14.06 | 14.62 | 14.06 | 14.24 | 13.78 | 2.01% | 161,761 |
| Jun 13, 2025 | 14.19 | 14.19 | 13.96 | 13.96 | 13.51 | -1.83% | 81,882 |
| Jun 12, 2025 | 14.14 | 14.25 | 14.14 | 14.22 | 13.76 | 0.49% | 50,545 |
| Jun 11, 2025 | 14.32 | 14.33 | 14.13 | 14.15 | 13.69 | -0.35% | 61,509 |
| Jun 10, 2025 | 14.27 | 14.36 | 14.15 | 14.20 | 13.74 | -0.56% | 63,768 |
| Jun 9, 2025 | 14.37 | 14.47 | 14.25 | 14.28 | 13.82 | -0.56% | 65,388 |
| Jun 6, 2025 | 14.29 | 14.45 | 14.29 | 14.36 | 13.89 | 0.49% | 76,908 |
| Jun 5, 2025 | 14.97 | 14.97 | 14.27 | 14.29 | 13.83 | -0.56% | 100,381 |
| Jun 4, 2025 | 14.34 | 14.63 | 14.31 | 14.37 | 13.90 | -0.55% | 55,800 |
| Jun 3, 2025 | 14.35 | 14.60 | 14.20 | 14.45 | 13.98 | 0.70% | 103,598 |
| Jun 2, 2025 | 14.56 | 14.64 | 14.33 | 14.35 | 13.88 | -1.44% | 127,817 |
| May 30, 2025 | 14.58 | 14.69 | 14.54 | 14.56 | 14.09 | -0.34% | 57,420 |
| May 29, 2025 | 14.56 | 14.61 | 14.47 | 14.61 | 14.13 | 0.62% | 58,282 |
| May 28, 2025 | 14.65 | 14.74 | 14.47 | 14.52 | 14.05 | -0.89% | 52,595 |
| May 27, 2025 | 14.57 | 14.68 | 14.46 | 14.65 | 14.17 | 1.03% | 89,712 |
| May 23, 2025 | 14.51 | 14.70 | 14.41 | 14.50 | 14.03 | -0.21% | 94,531 |
| May 22, 2025 | 14.56 | 14.72 | 14.40 | 14.53 | 14.06 | -0.07% | 67,586 |
| May 21, 2025 | 14.90 | 14.94 | 14.52 | 14.54 | 14.07 | -2.55% | 76,980 |
| May 20, 2025 | 14.99 | 15.10 | 14.87 | 14.92 | 14.43 | -1.06% | 68,783 |
| May 19, 2025 | 15.04 | 15.10 | 14.95 | 15.08 | 14.59 | 0.27% | 46,201 |
| May 16, 2025 | 14.91 | 15.09 | 14.91 | 15.04 | 14.55 | 0.60% | 97,041 |
| May 15, 2025 | 14.79 | 15.08 | 14.76 | 14.95 | 14.46 | 1.08% | 98,769 |
| May 14, 2025 | 15.07 | 15.07 | 14.79 | 14.79 | 14.31 | -1.73% | 103,207 |
| May 13, 2025 | 15.06 | 15.20 | 15.01 | 15.05 | 14.56 | 0.27% | 76,345 |
| May 12, 2025 | 15.11 | 15.20 | 14.99 | 15.01 | 14.52 | 0.27% | 62,349 |
| May 9, 2025 | 14.91 | 15.07 | 14.83 | 14.97 | 14.48 | 0.81% | 58,471 |
| May 8, 2025 | 14.76 | 14.93 | 14.70 | 14.85 | 14.37 | 1.30% | 44,197 |
| May 7, 2025 | 14.74 | 14.81 | 14.50 | 14.66 | 14.18 | 0.41% | 83,062 |