Skip to main content
Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
14.97
+0.12 (0.81%)
At close: May 9, 2025, 4:00 PM
14.95
-0.02 (-0.13%)
After-hours: May 9, 2025, 4:38 PM EDT

REFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202514.9115.0714.8314.9714.970.81%58,471
May 8, 202514.7614.9314.7014.8514.851.30%44,197
May 7, 202514.7414.8114.5014.6614.660.41%83,062
May 6, 202514.7014.7814.5714.6014.60-0.68%69,956
May 5, 202514.7714.8014.6214.7014.70-0.61%60,317
May 2, 202514.5514.8114.4614.7914.792.28%121,859
May 1, 202514.5014.5614.2714.4614.46-0.07%139,908
Apr 30, 202514.4314.5714.1914.4714.47-0.55%67,418
Apr 29, 202514.2014.5614.1914.5514.552.68%115,995
Apr 28, 202514.1914.2414.0614.1714.17-0.49%116,260
Apr 25, 202514.1614.2614.1014.2414.240.14%89,785
Apr 24, 202514.1914.2714.1314.2214.22-115,263
Apr 23, 202514.4014.4914.1514.2214.22-0.42%85,566
Apr 22, 202514.0714.3213.9714.2814.282.22%77,372
Apr 21, 202513.8314.0013.7113.9713.970.43%93,916
Apr 17, 202513.8314.0313.7913.9113.910.58%70,460
Apr 16, 202513.9013.9813.7413.8313.83-0.29%89,838
Apr 15, 202513.6513.9713.5813.8713.871.61%144,359
Apr 14, 202513.5713.8113.4713.6513.651.19%174,965
Apr 11, 202513.4213.5913.1013.4913.490.67%202,431
Apr 10, 202513.4213.5012.8513.4013.40-1.69%297,952
Apr 9, 202513.3213.8412.7613.6313.631.41%308,450
Apr 8, 202514.0914.2413.3213.4413.44-1.39%313,514
Apr 7, 202513.9514.1913.1513.6313.63-4.22%350,750
Apr 4, 202514.6514.6514.0914.2314.23-3.33%257,482
Apr 3, 202514.6314.8814.6014.7214.72-0.47%145,388
Apr 2, 202514.7714.8714.7114.7914.79-150,051
Apr 1, 202514.6714.8114.5714.7914.790.61%195,675
Mar 31, 202514.8714.9914.4814.7014.70-3.92%258,931
Mar 28, 202515.4215.4515.2315.3014.83-0.71%180,185
Mar 27, 202515.4015.4915.3615.4114.930.26%118,032
Mar 26, 202515.4515.4715.3415.3714.89-0.32%91,981
Mar 25, 202515.4615.4915.4015.4214.94-0.06%102,284
Mar 24, 202515.4015.4815.3215.4314.950.26%87,687
Mar 21, 202515.3615.4515.3415.3914.91-0.06%139,126
Mar 20, 202515.5015.5115.2815.4014.92-0.52%122,433
Mar 19, 202515.5415.6515.3715.4815.00-0.26%190,484
Mar 18, 202515.4915.6715.4215.5215.04-0.06%184,199
Mar 17, 202515.4915.6715.3415.5315.051.44%243,109
Mar 14, 202515.3315.3415.0815.3114.84-135,209
Mar 13, 202515.3515.7715.0915.3114.84-0.13%181,902
Mar 12, 202515.7616.1515.3215.3314.86-3.46%210,050
Mar 11, 202516.0116.0315.7215.8815.39-0.81%150,169
Mar 10, 202516.0916.1815.9416.0115.51-0.87%158,057
Mar 7, 202516.1816.2316.1116.1515.650.06%105,473
Mar 6, 202516.0516.1715.9816.1415.640.31%69,800
Mar 5, 202515.9916.1615.9716.0915.590.25%92,349
Mar 4, 202516.2516.2716.0316.0515.55-1.17%150,474
Mar 3, 202516.1416.2616.0716.2415.740.87%158,543
Feb 28, 202516.0016.1416.0016.1015.600.31%119,753