Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
13.87
+0.04 (0.25%)
Apr 17, 2025, 4:00 PM EDT - Market closed
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 13.83 | 14.03 | 13.79 | 13.91 | 13.91 | 0.58% | 70,460 |
| Apr 16, 2025 | 13.90 | 13.98 | 13.74 | 13.83 | 13.83 | -0.29% | 89,838 |
| Apr 15, 2025 | 13.65 | 13.97 | 13.58 | 13.87 | 13.87 | 1.61% | 144,359 |
| Apr 14, 2025 | 13.57 | 13.81 | 13.47 | 13.65 | 13.65 | 1.19% | 174,965 |
| Apr 11, 2025 | 13.42 | 13.59 | 13.10 | 13.49 | 13.49 | 0.67% | 202,431 |
| Apr 10, 2025 | 13.42 | 13.50 | 12.85 | 13.40 | 13.40 | -1.69% | 297,952 |
| Apr 9, 2025 | 13.32 | 13.84 | 12.76 | 13.63 | 13.63 | 1.41% | 308,450 |
| Apr 8, 2025 | 14.09 | 14.24 | 13.32 | 13.44 | 13.44 | -1.39% | 313,514 |
| Apr 7, 2025 | 13.95 | 14.19 | 13.15 | 13.63 | 13.63 | -4.22% | 350,750 |
| Apr 4, 2025 | 14.65 | 14.65 | 14.09 | 14.23 | 14.23 | -3.33% | 257,482 |
| Apr 3, 2025 | 14.63 | 14.88 | 14.60 | 14.72 | 14.72 | -0.47% | 145,388 |
| Apr 2, 2025 | 14.77 | 14.87 | 14.71 | 14.79 | 14.79 | - | 150,051 |
| Apr 1, 2025 | 14.67 | 14.81 | 14.57 | 14.79 | 14.79 | 0.61% | 195,675 |
| Mar 31, 2025 | 14.87 | 14.99 | 14.48 | 14.70 | 14.70 | -3.92% | 258,931 |
| Mar 28, 2025 | 15.42 | 15.45 | 15.23 | 15.30 | 14.83 | -0.71% | 180,185 |
| Mar 27, 2025 | 15.40 | 15.49 | 15.36 | 15.41 | 14.93 | 0.26% | 118,032 |
| Mar 26, 2025 | 15.45 | 15.47 | 15.34 | 15.37 | 14.89 | -0.32% | 91,981 |
| Mar 25, 2025 | 15.46 | 15.49 | 15.40 | 15.42 | 14.94 | -0.06% | 102,284 |
| Mar 24, 2025 | 15.40 | 15.48 | 15.32 | 15.43 | 14.95 | 0.26% | 87,687 |
| Mar 21, 2025 | 15.36 | 15.45 | 15.34 | 15.39 | 14.91 | -0.06% | 139,126 |
| Mar 20, 2025 | 15.50 | 15.51 | 15.28 | 15.40 | 14.92 | -0.52% | 122,433 |
| Mar 19, 2025 | 15.54 | 15.65 | 15.37 | 15.48 | 15.00 | -0.26% | 190,484 |
| Mar 18, 2025 | 15.49 | 15.67 | 15.42 | 15.52 | 15.04 | -0.06% | 184,199 |
| Mar 17, 2025 | 15.49 | 15.67 | 15.34 | 15.53 | 15.05 | 1.44% | 243,109 |
| Mar 14, 2025 | 15.33 | 15.34 | 15.08 | 15.31 | 14.84 | - | 135,209 |
| Mar 13, 2025 | 15.35 | 15.77 | 15.09 | 15.31 | 14.84 | -0.13% | 181,902 |
| Mar 12, 2025 | 15.76 | 16.15 | 15.32 | 15.33 | 14.86 | -3.46% | 210,050 |
| Mar 11, 2025 | 16.01 | 16.03 | 15.72 | 15.88 | 15.39 | -0.81% | 150,169 |
| Mar 10, 2025 | 16.09 | 16.18 | 15.94 | 16.01 | 15.51 | -0.87% | 158,057 |
| Mar 7, 2025 | 16.18 | 16.23 | 16.11 | 16.15 | 15.65 | 0.06% | 105,473 |
| Mar 6, 2025 | 16.05 | 16.17 | 15.98 | 16.14 | 15.64 | 0.31% | 69,800 |
| Mar 5, 2025 | 15.99 | 16.16 | 15.97 | 16.09 | 15.59 | 0.25% | 92,349 |
| Mar 4, 2025 | 16.25 | 16.27 | 16.03 | 16.05 | 15.55 | -1.17% | 150,474 |
| Mar 3, 2025 | 16.14 | 16.26 | 16.07 | 16.24 | 15.74 | 0.87% | 158,543 |
| Feb 28, 2025 | 16.00 | 16.14 | 16.00 | 16.10 | 15.60 | 0.31% | 119,753 |
| Feb 27, 2025 | 16.01 | 16.10 | 16.01 | 16.05 | 15.55 | 0.06% | 107,044 |
| Feb 26, 2025 | 16.05 | 16.10 | 15.90 | 16.04 | 15.54 | -0.06% | 113,711 |
| Feb 25, 2025 | 15.91 | 16.10 | 15.85 | 16.05 | 15.55 | 1.13% | 175,563 |
| Feb 24, 2025 | 15.68 | 15.97 | 15.68 | 15.87 | 15.38 | 2.06% | 210,790 |
| Feb 21, 2025 | 16.05 | 16.05 | 15.46 | 15.55 | 15.07 | -2.81% | 1,057,623 |
| Feb 20, 2025 | 16.00 | 16.04 | 15.96 | 16.00 | 15.50 | -0.19% | 91,179 |
| Feb 19, 2025 | 16.00 | 16.05 | 15.93 | 16.03 | 15.53 | - | 76,981 |
| Feb 18, 2025 | 16.04 | 16.07 | 15.96 | 16.03 | 15.53 | 0.19% | 128,708 |
| Feb 14, 2025 | 15.79 | 16.00 | 15.77 | 16.00 | 15.50 | 1.59% | 108,132 |
| Feb 13, 2025 | 15.82 | 15.82 | 15.66 | 15.75 | 15.26 | - | 113,231 |
| Feb 12, 2025 | 15.79 | 15.88 | 15.73 | 15.75 | 15.26 | -0.88% | 138,762 |
| Feb 11, 2025 | 15.72 | 15.89 | 15.69 | 15.89 | 15.40 | 1.08% | 147,553 |
| Feb 10, 2025 | 15.61 | 15.74 | 15.51 | 15.72 | 15.23 | 0.90% | 128,528 |
| Feb 7, 2025 | 15.64 | 15.64 | 15.48 | 15.58 | 15.10 | -0.26% | 79,796 |
| Feb 6, 2025 | 15.53 | 15.64 | 15.47 | 15.62 | 15.14 | 1.03% | 90,898 |