Skip to main content
Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
15.76
0.00 (0.00%)
Feb 11, 2025, 11:08 AM EST - Market open

REFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202515.6115.7415.5115.7215.720.90%128,528
Feb 7, 202515.6415.6415.4815.5815.58-0.26%79,796
Feb 6, 202515.5315.6415.4715.6215.621.03%90,898
Feb 5, 202515.3115.4615.3115.4615.460.72%156,907
Feb 4, 202515.2115.3915.1515.3515.350.92%108,892
Feb 3, 202515.1915.4515.1515.2115.21-1.04%231,424
Jan 31, 202515.2115.4015.2115.3715.370.79%123,350
Jan 30, 202515.2315.3215.2115.2515.250.39%127,224
Jan 29, 202515.2115.2615.0415.1915.19-0.13%161,429
Jan 28, 202515.1915.2715.1915.2115.210.07%116,781
Jan 27, 202515.2415.4015.1815.2015.20-0.07%106,324
Jan 24, 202515.2215.3015.1815.2115.21-0.13%105,839
Jan 23, 202515.3815.3915.1915.2315.23-0.65%140,351
Jan 22, 202515.6115.6315.3015.3315.33-2.23%158,620
Jan 21, 202515.7515.8415.6415.6815.680.13%157,425
Jan 17, 202515.5515.7515.5115.6615.660.64%201,302
Jan 16, 202515.4615.5715.3915.5615.561.04%183,020
Jan 15, 202515.4515.4515.3115.4015.400.79%165,201
Jan 14, 202515.2415.3815.2015.2815.280.66%228,742
Jan 13, 202515.1215.2615.0115.1815.180.07%181,991
Jan 10, 202515.2215.3515.0615.1715.17-0.46%217,647
Jan 8, 202515.3315.3315.1715.2415.24-0.39%81,326
Jan 7, 202515.4015.4215.2315.3015.30-0.84%141,071
Jan 6, 202515.6115.6515.4215.4315.43-1.15%168,415
Jan 3, 202515.5715.7015.5715.6115.610.39%96,230
Jan 2, 202515.5015.6915.4915.5515.550.84%123,043
Dec 31, 202415.3415.5015.3315.4215.42-3.69%237,423
Dec 30, 202416.2216.2215.9616.0115.36-1.05%313,266
Dec 27, 202416.2516.2916.0416.1815.53-0.19%187,289
Dec 26, 202416.2116.2216.1216.2115.550.31%166,198
Dec 24, 202416.0116.1615.9816.1615.511.32%102,966
Dec 23, 202416.0116.0315.8615.9515.31-0.19%95,652
Dec 20, 202415.7016.0315.6915.9815.331.20%244,351
Dec 19, 202415.9016.0015.7515.7915.150.19%116,820
Dec 18, 202416.0716.1015.6515.7615.12-2.05%173,393
Dec 17, 202416.2016.2016.0116.0915.44-0.56%133,805
Dec 16, 202416.1816.2416.1416.1815.530.19%115,571
Dec 13, 202416.1116.1616.0416.1515.500.06%132,378
Dec 12, 202416.2016.2416.1216.1415.49-0.19%108,787
Dec 11, 202416.2016.2316.1216.1715.52-0.12%102,959
Dec 10, 202416.1916.2716.1316.1915.54-94,111
Dec 9, 202415.9716.2515.9616.1915.541.12%139,207
Dec 6, 202416.2416.2415.9516.0115.36-1.23%164,142
Dec 5, 202416.0316.2315.9416.2115.551.31%146,603
Dec 4, 202416.0716.0715.9616.0015.35-0.50%82,596
Dec 3, 202416.2016.2316.0016.0815.43-0.74%56,877
Dec 2, 202416.0816.2215.9616.2015.550.56%187,523
Nov 29, 202416.0916.1416.0316.1115.460.12%42,338
Nov 27, 202416.0916.1816.0516.0915.440.31%70,844
Nov 26, 202416.1116.1116.0216.0415.39-0.31%58,971
Nov 25, 202416.0916.2016.0716.0915.440.25%70,543
Nov 22, 202416.0016.0915.9716.0515.400.50%50,127
Nov 21, 202415.9016.0015.8915.9715.320.44%73,705
Nov 20, 202415.8615.9015.7515.9015.260.06%53,471
Nov 19, 202415.8015.9215.7415.8915.250.57%46,252
Nov 18, 202415.7515.8515.7415.8015.160.57%51,860
Nov 15, 202415.6815.7115.5515.7115.080.77%62,639
Nov 14, 202415.5915.6415.4715.5914.960.39%72,412
Nov 13, 202415.6115.6415.4915.5314.90-0.70%68,273
Nov 12, 202415.6615.7015.5615.6415.01-0.06%89,576
Nov 11, 202415.7415.8015.6115.6515.02-1.07%101,535
Nov 8, 202415.8515.9115.7715.8215.180.32%77,628
Nov 7, 202415.6615.9515.4615.7715.131.22%130,467
Nov 6, 202415.4315.5915.3315.5814.952.16%131,183
Nov 5, 202415.1415.2615.1015.2514.630.79%45,858
Nov 4, 202415.1315.2215.0715.1314.520.67%86,525
Nov 1, 202415.1615.1615.0015.0314.42-0.60%59,870
Oct 31, 202415.3315.3715.1015.1214.51-1.18%70,801
Oct 30, 202415.2515.3315.2415.3014.680.46%36,528
Oct 29, 202415.2115.2615.1515.2314.61-0.26%59,727
Oct 28, 202415.3015.3515.2315.2714.650.33%72,141
Oct 25, 202415.4715.4815.2215.2214.60-1.23%63,153
Oct 24, 202415.3715.4315.3415.4114.790.13%56,079
Oct 23, 202415.4415.4415.3115.3914.770.07%52,794
Oct 22, 202415.4015.4315.3515.3814.76-0.52%49,361
Oct 21, 202415.5415.6115.4315.4614.84-0.90%53,317
Oct 18, 202415.7215.7415.5715.6014.97-0.70%43,090
Oct 17, 202415.8415.8415.6915.7115.08-0.44%90,209
Oct 16, 202415.7615.8515.7115.7815.140.70%94,999
Oct 15, 202415.7615.7815.6715.6715.04-0.44%95,785
Oct 14, 202415.5815.7715.5815.7415.101.22%89,364
Oct 11, 202415.5215.6415.5215.5514.920.26%54,825
Oct 10, 202415.4115.5115.3715.5114.880.26%70,825
Oct 9, 202415.4415.5615.4315.4714.840.59%55,683
Oct 8, 202415.3915.4015.3215.3814.76-0.06%59,156
Oct 7, 202415.4515.4515.3115.3914.77-0.19%38,440
Oct 4, 202415.4815.4915.3515.4214.800.19%52,592
Oct 3, 202415.3515.4615.3215.3914.770.26%64,711
Oct 2, 202415.4315.4415.2715.3514.73-0.26%81,493
Oct 1, 202415.4815.4815.2515.3914.77-0.77%102,979
Sep 30, 202415.6215.7815.4415.5114.88-3.36%123,872
Sep 27, 202415.9516.0815.9216.0514.951.13%93,104
Sep 26, 202415.9016.0315.8315.8714.780.57%81,671
Sep 25, 202415.8915.9415.7715.7814.70-0.57%94,183
Sep 24, 202415.9315.9515.8415.8714.780.13%77,185
Sep 23, 202415.8615.9615.7715.8514.760.57%62,596
Sep 20, 202415.6615.9115.6615.7614.68-1.19%142,085
Sep 19, 202416.0616.0715.8815.9514.860.38%170,112
Sep 18, 202415.9516.0315.8715.8914.80-0.06%113,762
Sep 17, 202416.1416.1415.8515.9014.81-1.49%156,628