Skip to main content
Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
14.60
-0.01 (-0.07%)
At close: May 30, 2025, 4:00 PM
14.56
-0.04 (-0.27%)
After-hours: May 30, 2025, 4:04 PM EDT

REFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202514.5814.6914.5414.5614.56-0.34%57,420
May 29, 202514.5614.6114.4714.6114.610.62%58,282
May 28, 202514.6514.7414.4714.5214.52-0.89%52,595
May 27, 202514.5714.6814.4614.6514.651.03%89,712
May 23, 202514.5114.7014.4114.5014.50-0.21%94,531
May 22, 202514.5614.7214.4014.5314.53-0.07%67,586
May 21, 202514.9014.9414.5214.5414.54-2.55%76,980
May 20, 202514.9915.1014.8714.9214.92-1.06%68,783
May 19, 202515.0415.1014.9515.0815.080.27%46,201
May 16, 202514.9115.0914.9115.0415.040.60%97,041
May 15, 202514.7915.0814.7614.9514.951.08%98,769
May 14, 202515.0715.0714.7914.7914.79-1.73%103,207
May 13, 202515.0615.2015.0115.0515.050.27%76,345
May 12, 202515.1115.2014.9915.0115.010.27%62,349
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