Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
12.38
-0.10 (-0.80%)
At close: Mar 18, 2026, 4:00 PM EDT
12.13
-0.25 (-2.02%)
After-hours: Mar 18, 2026, 5:10 PM EDT
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 12.44 | 12.62 | 12.34 | 12.38 | 12.38 | -0.80% | 182,900 |
| Mar 17, 2026 | 12.32 | 12.50 | 12.30 | 12.48 | 12.48 | 1.30% | 193,539 |
| Mar 16, 2026 | 12.18 | 12.53 | 12.16 | 12.32 | 12.32 | 1.90% | 339,536 |
| Mar 13, 2026 | 12.05 | 12.20 | 12.03 | 12.09 | 12.09 | - | 134,575 |
| Mar 12, 2026 | 12.07 | 12.23 | 12.00 | 12.09 | 12.09 | -0.49% | 92,989 |
| Mar 11, 2026 | 12.25 | 12.30 | 12.10 | 12.15 | 12.15 | -0.90% | 126,439 |
| Mar 10, 2026 | 12.20 | 12.33 | 12.09 | 12.26 | 12.26 | -0.08% | 99,334 |
| Mar 9, 2026 | 12.22 | 12.33 | 11.95 | 12.27 | 12.27 | - | 98,693 |
| Mar 6, 2026 | 12.21 | 12.27 | 12.10 | 12.27 | 12.27 | -0.57% | 196,656 |
| Mar 5, 2026 | 12.25 | 12.44 | 12.24 | 12.34 | 12.34 | 0.16% | 75,668 |
| Mar 4, 2026 | 12.23 | 12.38 | 12.12 | 12.32 | 12.32 | 1.07% | 85,011 |
| Mar 3, 2026 | 12.17 | 12.31 | 12.06 | 12.19 | 12.19 | -0.81% | 85,766 |
| Mar 2, 2026 | 12.08 | 12.35 | 11.97 | 12.29 | 12.29 | 1.15% | 134,893 |
| Feb 27, 2026 | 12.23 | 12.35 | 12.10 | 12.15 | 12.15 | -0.82% | 123,820 |
| Feb 26, 2026 | 12.15 | 12.30 | 12.10 | 12.25 | 12.25 | 0.82% | 99,356 |
| Feb 25, 2026 | 12.12 | 12.18 | 12.02 | 12.15 | 12.15 | 0.41% | 102,620 |
| Feb 24, 2026 | 11.83 | 12.11 | 11.80 | 12.10 | 12.10 | 2.11% | 130,389 |
| Feb 23, 2026 | 11.87 | 11.97 | 11.75 | 11.85 | 11.85 | -0.84% | 125,299 |
| Feb 20, 2026 | 11.73 | 11.97 | 11.67 | 11.95 | 11.95 | 1.88% | 147,315 |
| Feb 19, 2026 | 11.75 | 11.83 | 11.64 | 11.73 | 11.73 | -0.51% | 121,495 |
| Feb 18, 2026 | 11.83 | 11.88 | 11.73 | 11.79 | 11.79 | -0.76% | 114,394 |
| Feb 17, 2026 | 11.97 | 11.98 | 11.70 | 11.88 | 11.88 | -0.67% | 145,033 |
| Feb 13, 2026 | 11.81 | 12.00 | 11.62 | 11.96 | 11.96 | 1.44% | 163,319 |
| Feb 12, 2026 | 11.97 | 11.97 | 11.66 | 11.79 | 11.79 | -0.92% | 163,088 |
| Feb 11, 2026 | 12.01 | 12.03 | 11.81 | 11.90 | 11.90 | -0.83% | 147,100 |
| Feb 10, 2026 | 12.00 | 12.12 | 11.97 | 12.00 | 12.00 | 0.17% | 76,895 |
| Feb 9, 2026 | 12.08 | 12.16 | 11.80 | 11.98 | 11.98 | -0.99% | 298,777 |
| Feb 6, 2026 | 12.20 | 12.23 | 12.01 | 12.10 | 12.10 | 0.08% | 160,845 |
| Feb 5, 2026 | 12.40 | 12.42 | 12.05 | 12.09 | 12.09 | -2.74% | 162,473 |
| Feb 4, 2026 | 12.34 | 12.48 | 12.27 | 12.43 | 12.43 | 0.97% | 136,031 |
| Feb 3, 2026 | 12.42 | 12.49 | 12.15 | 12.31 | 12.31 | -1.05% | 103,467 |
| Feb 2, 2026 | 12.41 | 12.48 | 12.34 | 12.44 | 12.44 | 0.32% | 150,432 |
| Jan 30, 2026 | 12.45 | 12.45 | 12.17 | 12.40 | 12.40 | 0.40% | 110,824 |
| Jan 29, 2026 | 12.17 | 12.36 | 12.13 | 12.35 | 12.35 | 0.90% | 115,401 |
| Jan 28, 2026 | 12.39 | 12.41 | 12.20 | 12.24 | 12.24 | -0.89% | 98,255 |
| Jan 27, 2026 | 12.21 | 12.35 | 12.17 | 12.35 | 12.35 | 0.57% | 68,608 |
| Jan 26, 2026 | 12.43 | 12.43 | 12.15 | 12.28 | 12.28 | -1.21% | 94,620 |
| Jan 23, 2026 | 12.42 | 12.48 | 12.25 | 12.43 | 12.43 | -0.24% | 146,431 |
| Jan 22, 2026 | 12.57 | 12.65 | 12.42 | 12.46 | 12.46 | -0.32% | 76,530 |
| Jan 21, 2026 | 12.58 | 12.61 | 12.43 | 12.50 | 12.50 | 0.81% | 99,020 |
| Jan 20, 2026 | 12.50 | 12.54 | 12.34 | 12.40 | 12.40 | -1.20% | 123,986 |
| Jan 16, 2026 | 12.66 | 12.77 | 12.52 | 12.55 | 12.55 | -1.10% | 115,375 |
| Jan 15, 2026 | 12.65 | 12.83 | 12.52 | 12.69 | 12.69 | 0.48% | 116,508 |
| Jan 14, 2026 | 12.33 | 12.65 | 12.33 | 12.63 | 12.63 | 2.02% | 147,325 |
| Jan 13, 2026 | 12.41 | 12.48 | 12.30 | 12.38 | 12.38 | -0.40% | 91,101 |
| Jan 12, 2026 | 12.35 | 12.44 | 12.25 | 12.43 | 12.43 | 0.40% | 110,494 |
| Jan 9, 2026 | 12.32 | 12.42 | 12.26 | 12.38 | 12.38 | 0.81% | 84,394 |
| Jan 8, 2026 | 11.98 | 12.40 | 11.98 | 12.28 | 12.28 | 2.50% | 124,050 |
| Jan 7, 2026 | 12.32 | 12.35 | 11.89 | 11.98 | 11.98 | -2.12% | 204,269 |
| Jan 6, 2026 | 12.40 | 12.45 | 12.15 | 12.24 | 12.24 | -1.29% | 134,120 |