Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
12.62
+0.04 (0.29%)
Oct 8, 2025, 11:42 AM EDT - Market open
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.75 | 12.75 | 12.51 | 12.58 | 12.58 | -0.71% | 169,493 |
| Oct 6, 2025 | 12.70 | 12.75 | 12.55 | 12.67 | 12.67 | 0.08% | 139,176 |
| Oct 3, 2025 | 12.85 | 12.94 | 12.62 | 12.66 | 12.66 | -1.48% | 155,965 |
| Oct 2, 2025 | 12.58 | 12.95 | 12.58 | 12.85 | 12.85 | 2.07% | 144,764 |
| Oct 1, 2025 | 12.74 | 12.97 | 12.33 | 12.59 | 12.59 | -1.56% | 246,145 |
| Sep 30, 2025 | 12.68 | 12.83 | 12.59 | 12.79 | 12.79 | -2.29% | 247,287 |
| Sep 29, 2025 | 13.41 | 13.41 | 13.07 | 13.09 | 12.63 | -1.50% | 249,596 |
| Sep 26, 2025 | 13.23 | 13.42 | 13.18 | 13.29 | 12.82 | 0.91% | 93,467 |
| Sep 25, 2025 | 13.29 | 13.40 | 13.13 | 13.17 | 12.70 | -1.20% | 138,627 |
| Sep 24, 2025 | 13.40 | 13.49 | 13.31 | 13.33 | 12.86 | -0.30% | 130,250 |
| Sep 23, 2025 | 13.38 | 13.49 | 13.32 | 13.37 | 12.90 | -0.15% | 85,431 |
| Sep 22, 2025 | 13.46 | 13.46 | 13.28 | 13.39 | 12.92 | -0.52% | 126,647 |
| Sep 19, 2025 | 13.68 | 13.71 | 13.35 | 13.46 | 12.98 | -1.82% | 264,839 |
| Sep 18, 2025 | 13.49 | 13.72 | 13.41 | 13.71 | 13.22 | 1.93% | 96,464 |
| Sep 17, 2025 | 13.46 | 13.68 | 13.41 | 13.45 | 12.97 | 0.45% | 97,042 |
| Sep 16, 2025 | 13.40 | 13.58 | 13.35 | 13.39 | 12.92 | 0.15% | 111,000 |
| Sep 15, 2025 | 13.23 | 13.41 | 13.20 | 13.37 | 12.90 | 1.06% | 99,996 |
| Sep 12, 2025 | 13.40 | 13.46 | 13.20 | 13.23 | 12.76 | -1.49% | 123,823 |
| Sep 11, 2025 | 13.42 | 13.59 | 13.36 | 13.43 | 12.95 | 0.22% | 136,627 |
| Sep 10, 2025 | 13.47 | 13.92 | 13.32 | 13.40 | 12.93 | 0.75% | 135,154 |
| Sep 9, 2025 | 14.28 | 14.32 | 13.08 | 13.30 | 12.83 | -6.67% | 945,401 |
| Sep 8, 2025 | 14.47 | 14.47 | 14.20 | 14.25 | 13.75 | -1.04% | 161,211 |
| Sep 5, 2025 | 14.33 | 14.57 | 14.33 | 14.40 | 13.89 | 0.35% | 89,263 |
| Sep 4, 2025 | 14.11 | 14.35 | 14.11 | 14.35 | 13.84 | 1.63% | 54,762 |
| Sep 3, 2025 | 14.16 | 14.33 | 14.06 | 14.12 | 13.62 | -0.56% | 80,663 |
| Sep 2, 2025 | 14.20 | 14.39 | 14.18 | 14.20 | 13.70 | -0.28% | 84,393 |
| Aug 29, 2025 | 14.13 | 14.28 | 14.13 | 14.24 | 13.74 | 0.78% | 55,779 |
| Aug 28, 2025 | 14.36 | 14.36 | 14.13 | 14.13 | 13.63 | -1.19% | 51,780 |
| Aug 27, 2025 | 14.31 | 14.35 | 14.19 | 14.30 | 13.79 | 0.14% | 73,938 |
| Aug 26, 2025 | 14.26 | 14.32 | 14.17 | 14.28 | 13.77 | 0.49% | 45,472 |
| Aug 25, 2025 | 14.44 | 14.44 | 14.20 | 14.21 | 13.71 | -1.46% | 52,436 |
| Aug 22, 2025 | 14.14 | 14.43 | 14.13 | 14.42 | 13.91 | 2.85% | 107,405 |
| Aug 21, 2025 | 14.16 | 14.25 | 14.00 | 14.02 | 13.52 | -1.13% | 63,864 |
| Aug 20, 2025 | 14.12 | 14.22 | 14.07 | 14.18 | 13.68 | 0.28% | 77,916 |
| Aug 19, 2025 | 14.02 | 14.24 | 14.02 | 14.14 | 13.64 | 1.14% | 119,355 |
| Aug 18, 2025 | 13.94 | 14.16 | 13.94 | 13.98 | 13.48 | 0.36% | 92,989 |
| Aug 15, 2025 | 14.02 | 14.09 | 13.91 | 13.93 | 13.44 | -1.00% | 144,234 |
| Aug 14, 2025 | 14.28 | 14.28 | 13.91 | 14.07 | 13.57 | -1.95% | 104,709 |
| Aug 13, 2025 | 14.17 | 14.35 | 14.10 | 14.35 | 13.84 | 1.49% | 107,059 |
| Aug 12, 2025 | 13.80 | 14.20 | 13.77 | 14.14 | 13.64 | 2.76% | 132,277 |
| Aug 11, 2025 | 13.66 | 13.80 | 13.64 | 13.76 | 13.27 | 0.29% | 114,879 |
| Aug 8, 2025 | 13.51 | 13.78 | 13.48 | 13.72 | 13.23 | 0.96% | 80,596 |
| Aug 7, 2025 | 13.48 | 13.70 | 13.34 | 13.59 | 13.11 | 2.72% | 97,296 |
| Aug 6, 2025 | 13.26 | 13.30 | 13.13 | 13.23 | 12.76 | -0.53% | 162,714 |
| Aug 5, 2025 | 13.09 | 13.36 | 13.01 | 13.30 | 12.83 | 1.68% | 97,570 |
| Aug 4, 2025 | 12.87 | 13.09 | 12.87 | 13.08 | 12.62 | 1.40% | 72,430 |
| Aug 1, 2025 | 12.94 | 13.05 | 12.87 | 12.90 | 12.44 | -0.69% | 146,232 |
| Jul 31, 2025 | 13.20 | 13.24 | 12.98 | 12.99 | 12.53 | -1.89% | 141,235 |
| Jul 30, 2025 | 13.49 | 13.53 | 13.20 | 13.24 | 12.77 | -1.85% | 109,059 |
| Jul 29, 2025 | 13.39 | 13.50 | 13.30 | 13.49 | 13.01 | 0.82% | 78,376 |