Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
11.34
+0.12 (1.07%)
Apr 8, 2026, 11:32 AM EDT - Market open
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 11.34 | 11.43 | 11.34 | 11.35 | - | 1.16% | 11,702 |
| Apr 7, 2026 | 11.12 | 11.26 | 11.12 | 11.22 | 11.22 | 0.36% | 72,412 |
| Apr 6, 2026 | 11.03 | 11.20 | 11.01 | 11.18 | 11.18 | 1.54% | 142,604 |
| Apr 2, 2026 | 10.97 | 11.02 | 10.74 | 11.01 | 11.01 | 0.18% | 243,535 |
| Apr 1, 2026 | 11.28 | 11.39 | 10.99 | 10.99 | 10.99 | -2.92% | 169,786 |
| Mar 31, 2026 | 11.23 | 11.36 | 11.06 | 11.32 | 11.32 | -2.92% | 271,725 |
| Mar 30, 2026 | 11.47 | 11.74 | 11.22 | 11.66 | 11.19 | 2.10% | 261,891 |
| Mar 27, 2026 | 12.00 | 12.09 | 11.42 | 11.42 | 10.96 | -4.27% | 259,015 |
| Mar 26, 2026 | 12.03 | 12.12 | 11.91 | 11.93 | 11.45 | -1.00% | 206,403 |
| Mar 25, 2026 | 12.09 | 12.23 | 12.00 | 12.05 | 11.56 | 0.33% | 200,476 |
| Mar 24, 2026 | 12.37 | 12.43 | 12.01 | 12.01 | 11.53 | -3.15% | 221,608 |
| Mar 23, 2026 | 12.42 | 12.55 | 12.31 | 12.40 | 11.90 | 0.49% | 337,933 |
| Mar 20, 2026 | 12.40 | 12.51 | 12.12 | 12.34 | 11.84 | -0.80% | 525,685 |
| Mar 19, 2026 | 12.37 | 12.58 | 12.35 | 12.44 | 11.94 | 0.48% | 236,669 |
| Mar 18, 2026 | 12.44 | 12.62 | 12.34 | 12.38 | 11.88 | -0.80% | 182,900 |
| Mar 17, 2026 | 12.32 | 12.50 | 12.30 | 12.48 | 11.98 | 1.30% | 193,540 |
| Mar 16, 2026 | 12.18 | 12.53 | 12.16 | 12.32 | 11.82 | 1.90% | 339,551 |
| Mar 13, 2026 | 12.05 | 12.20 | 12.03 | 12.09 | 11.60 | - | 134,576 |
| Mar 12, 2026 | 12.07 | 12.23 | 12.00 | 12.09 | 11.60 | -0.49% | 93,000 |
| Mar 11, 2026 | 12.25 | 12.30 | 12.10 | 12.15 | 11.66 | -0.90% | 126,450 |
| Mar 10, 2026 | 12.20 | 12.33 | 12.09 | 12.26 | 11.77 | -0.08% | 99,335 |
| Mar 9, 2026 | 12.22 | 12.33 | 11.95 | 12.27 | 11.78 | - | 98,693 |
| Mar 6, 2026 | 12.21 | 12.27 | 12.10 | 12.27 | 11.78 | -0.57% | 196,668 |
| Mar 5, 2026 | 12.25 | 12.44 | 12.24 | 12.34 | 11.84 | 0.16% | 75,668 |
| Mar 4, 2026 | 12.23 | 12.38 | 12.12 | 12.32 | 11.82 | 1.07% | 85,011 |
| Mar 3, 2026 | 12.17 | 12.31 | 12.06 | 12.19 | 11.70 | -0.81% | 85,807 |
| Mar 2, 2026 | 12.08 | 12.35 | 11.97 | 12.29 | 11.79 | 1.15% | 135,401 |
| Feb 27, 2026 | 12.23 | 12.35 | 12.10 | 12.15 | 11.66 | -0.82% | 123,823 |
| Feb 26, 2026 | 12.15 | 12.30 | 12.10 | 12.25 | 11.76 | 0.82% | 99,358 |
| Feb 25, 2026 | 12.12 | 12.18 | 12.02 | 12.15 | 11.66 | 0.41% | 102,707 |
| Feb 24, 2026 | 11.83 | 12.11 | 11.80 | 12.10 | 11.61 | 2.11% | 130,389 |
| Feb 23, 2026 | 11.87 | 11.97 | 11.75 | 11.85 | 11.37 | -0.84% | 125,299 |
| Feb 20, 2026 | 11.73 | 11.97 | 11.67 | 11.95 | 11.47 | 1.88% | 147,315 |
| Feb 19, 2026 | 11.75 | 11.83 | 11.64 | 11.73 | 11.26 | -0.51% | 121,655 |
| Feb 18, 2026 | 11.83 | 11.88 | 11.73 | 11.79 | 11.31 | -0.76% | 114,399 |
| Feb 17, 2026 | 11.97 | 11.98 | 11.70 | 11.88 | 11.40 | -0.67% | 145,034 |
| Feb 13, 2026 | 11.81 | 12.00 | 11.62 | 11.96 | 11.48 | 1.44% | 163,319 |
| Feb 12, 2026 | 11.97 | 11.97 | 11.66 | 11.79 | 11.31 | -0.92% | 163,088 |
| Feb 11, 2026 | 12.01 | 12.03 | 11.81 | 11.90 | 11.42 | -0.83% | 147,100 |
| Feb 10, 2026 | 12.00 | 12.12 | 11.97 | 12.00 | 11.52 | 0.17% | 76,895 |
| Feb 9, 2026 | 12.08 | 12.16 | 11.80 | 11.98 | 11.50 | -0.99% | 298,777 |
| Feb 6, 2026 | 12.20 | 12.23 | 12.01 | 12.10 | 11.61 | 0.08% | 160,845 |
| Feb 5, 2026 | 12.40 | 12.42 | 12.05 | 12.09 | 11.60 | -2.74% | 162,473 |
| Feb 4, 2026 | 12.34 | 12.48 | 12.27 | 12.43 | 11.93 | 0.97% | 136,031 |
| Feb 3, 2026 | 12.42 | 12.49 | 12.15 | 12.31 | 11.81 | -1.05% | 103,467 |
| Feb 2, 2026 | 12.41 | 12.48 | 12.34 | 12.44 | 11.94 | 0.32% | 150,432 |
| Jan 30, 2026 | 12.45 | 12.45 | 12.17 | 12.40 | 11.90 | 0.40% | 110,824 |
| Jan 29, 2026 | 12.17 | 12.36 | 12.13 | 12.35 | 11.85 | 0.90% | 115,401 |
| Jan 28, 2026 | 12.39 | 12.41 | 12.20 | 12.24 | 11.75 | -0.89% | 98,255 |
| Jan 27, 2026 | 12.21 | 12.35 | 12.17 | 12.35 | 11.85 | 0.57% | 68,608 |