Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
15.15
-0.16 (-1.05%)
Mar 14, 2025, 10:55 AM EDT - Market open
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 15.33 | 15.33 | 15.09 | 15.11 | - | -1.34% | 13,153 |
| Mar 13, 2025 | 15.35 | 15.77 | 15.09 | 15.31 | 15.31 | -0.13% | 181,902 |
| Mar 12, 2025 | 15.76 | 16.15 | 15.32 | 15.33 | 15.33 | -3.46% | 210,050 |
| Mar 11, 2025 | 16.01 | 16.03 | 15.72 | 15.88 | 15.88 | -0.81% | 150,169 |
| Mar 10, 2025 | 16.09 | 16.18 | 15.94 | 16.01 | 16.01 | -0.87% | 158,057 |
| Mar 7, 2025 | 16.18 | 16.23 | 16.11 | 16.15 | 16.15 | 0.06% | 105,473 |
| Mar 6, 2025 | 16.05 | 16.17 | 15.98 | 16.14 | 16.14 | 0.31% | 69,800 |
| Mar 5, 2025 | 15.99 | 16.16 | 15.97 | 16.09 | 16.09 | 0.25% | 92,349 |
| Mar 4, 2025 | 16.25 | 16.27 | 16.03 | 16.05 | 16.05 | -1.17% | 150,474 |
| Mar 3, 2025 | 16.14 | 16.26 | 16.07 | 16.24 | 16.24 | 0.87% | 158,543 |
| Feb 28, 2025 | 16.00 | 16.14 | 16.00 | 16.10 | 16.10 | 0.31% | 119,753 |
| Feb 27, 2025 | 16.01 | 16.10 | 16.01 | 16.05 | 16.05 | 0.06% | 107,044 |
| Feb 26, 2025 | 16.05 | 16.10 | 15.90 | 16.04 | 16.04 | -0.06% | 113,711 |
| Feb 25, 2025 | 15.91 | 16.10 | 15.85 | 16.05 | 16.05 | 1.13% | 175,563 |
| Feb 24, 2025 | 15.68 | 15.97 | 15.68 | 15.87 | 15.87 | 2.06% | 210,790 |
| Feb 21, 2025 | 16.05 | 16.05 | 15.46 | 15.55 | 15.55 | -2.81% | 1,057,623 |
| Feb 20, 2025 | 16.00 | 16.04 | 15.96 | 16.00 | 16.00 | -0.19% | 91,179 |
| Feb 19, 2025 | 16.00 | 16.05 | 15.93 | 16.03 | 16.03 | - | 76,981 |
| Feb 18, 2025 | 16.04 | 16.07 | 15.96 | 16.03 | 16.03 | 0.19% | 128,708 |
| Feb 14, 2025 | 15.79 | 16.00 | 15.77 | 16.00 | 16.00 | 1.59% | 108,132 |
| Feb 13, 2025 | 15.82 | 15.82 | 15.66 | 15.75 | 15.75 | - | 113,231 |
| Feb 12, 2025 | 15.79 | 15.88 | 15.73 | 15.75 | 15.75 | -0.88% | 138,762 |
| Feb 11, 2025 | 15.72 | 15.89 | 15.69 | 15.89 | 15.89 | 1.08% | 147,553 |
| Feb 10, 2025 | 15.61 | 15.74 | 15.51 | 15.72 | 15.72 | 0.90% | 128,528 |
| Feb 7, 2025 | 15.64 | 15.64 | 15.48 | 15.58 | 15.58 | -0.26% | 79,796 |
| Feb 6, 2025 | 15.53 | 15.64 | 15.47 | 15.62 | 15.62 | 1.03% | 90,898 |
| Feb 5, 2025 | 15.31 | 15.46 | 15.31 | 15.46 | 15.46 | 0.72% | 156,907 |
| Feb 4, 2025 | 15.21 | 15.39 | 15.15 | 15.35 | 15.35 | 0.92% | 108,892 |
| Feb 3, 2025 | 15.19 | 15.45 | 15.15 | 15.21 | 15.21 | -1.04% | 231,424 |
| Jan 31, 2025 | 15.21 | 15.40 | 15.21 | 15.37 | 15.37 | 0.79% | 123,350 |
| Jan 30, 2025 | 15.23 | 15.32 | 15.21 | 15.25 | 15.25 | 0.39% | 127,224 |
| Jan 29, 2025 | 15.21 | 15.26 | 15.04 | 15.19 | 15.19 | -0.13% | 161,429 |
| Jan 28, 2025 | 15.19 | 15.27 | 15.19 | 15.21 | 15.21 | 0.07% | 116,781 |
| Jan 27, 2025 | 15.24 | 15.40 | 15.18 | 15.20 | 15.20 | -0.07% | 106,324 |
| Jan 24, 2025 | 15.22 | 15.30 | 15.18 | 15.21 | 15.21 | -0.13% | 105,839 |
| Jan 23, 2025 | 15.38 | 15.39 | 15.19 | 15.23 | 15.23 | -0.65% | 140,351 |
| Jan 22, 2025 | 15.61 | 15.63 | 15.30 | 15.33 | 15.33 | -2.23% | 158,620 |
| Jan 21, 2025 | 15.75 | 15.84 | 15.64 | 15.68 | 15.68 | 0.13% | 157,425 |
| Jan 17, 2025 | 15.55 | 15.75 | 15.51 | 15.66 | 15.66 | 0.64% | 201,302 |
| Jan 16, 2025 | 15.46 | 15.57 | 15.39 | 15.56 | 15.56 | 1.04% | 183,020 |
| Jan 15, 2025 | 15.45 | 15.45 | 15.31 | 15.40 | 15.40 | 0.79% | 165,201 |
| Jan 14, 2025 | 15.24 | 15.38 | 15.20 | 15.28 | 15.28 | 0.66% | 228,742 |
| Jan 13, 2025 | 15.12 | 15.26 | 15.01 | 15.18 | 15.18 | 0.07% | 181,991 |
| Jan 10, 2025 | 15.22 | 15.35 | 15.06 | 15.17 | 15.17 | -0.46% | 217,647 |
| Jan 8, 2025 | 15.33 | 15.33 | 15.17 | 15.24 | 15.24 | -0.39% | 81,326 |
| Jan 7, 2025 | 15.40 | 15.42 | 15.23 | 15.30 | 15.30 | -0.84% | 141,071 |
| Jan 6, 2025 | 15.61 | 15.65 | 15.42 | 15.43 | 15.43 | -1.15% | 168,415 |
| Jan 3, 2025 | 15.57 | 15.70 | 15.57 | 15.61 | 15.61 | 0.39% | 96,230 |
| Jan 2, 2025 | 15.50 | 15.69 | 15.49 | 15.55 | 15.55 | 0.84% | 123,043 |
| Dec 31, 2024 | 15.34 | 15.50 | 15.33 | 15.42 | 15.42 | -3.69% | 237,423 |