Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
8.84
-0.12 (-1.34%)
At close: Oct 30, 2026, 4:00 PM EDT
8.82
-0.02 (-0.23%)
After-hours: Oct 30, 2026, 7:30 PM EDT
REFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.99 | 9.04 | 8.78 | 8.84 | 8.84 | -1.34% | 111,565 |
| Oct 29, 2026 | 9.17 | 9.39 | 8.93 | 8.96 | 8.96 | -0.88% | 144,160 |
| Oct 28, 2026 | 9.20 | 9.20 | 8.98 | 9.04 | 9.04 | -1.74% | 118,948 |
| Oct 27, 2026 | 9.31 | 9.31 | 9.11 | 9.20 | 9.20 | -1.08% | 130,594 |
| Oct 26, 2026 | 9.37 | 9.56 | 9.27 | 9.30 | 9.30 | -0.75% | 129,831 |
| Oct 23, 2026 | 9.32 | 9.45 | 9.22 | 9.37 | 9.37 | -0.32% | 94,280 |
| Oct 22, 2026 | 9.18 | 9.45 | 9.12 | 9.40 | 9.40 | 2.51% | 158,635 |
| Oct 21, 2026 | 9.08 | 9.19 | 8.99 | 9.17 | 9.17 | 0.99% | 123,936 |
| Oct 20, 2026 | 8.81 | 9.14 | 8.81 | 9.08 | 9.08 | 3.53% | 154,953 |
| Oct 19, 2026 | 9.27 | 9.31 | 8.76 | 8.77 | 8.77 | -5.80% | 358,392 |
| Oct 16, 2026 | 9.48 | 9.50 | 9.22 | 9.31 | 9.31 | -0.85% | 142,834 |
| Oct 15, 2026 | 9.22 | 9.52 | 9.14 | 9.39 | 9.39 | 2.74% | 243,587 |
| Oct 14, 2026 | 9.10 | 9.21 | 9.04 | 9.14 | 9.14 | 0.33% | 197,754 |
| Oct 13, 2026 | 9.28 | 9.42 | 9.10 | 9.11 | 9.11 | -2.57% | 205,919 |
| Oct 12, 2026 | 9.41 | 9.41 | 9.25 | 9.35 | 9.35 | -0.74% | 196,799 |
| Oct 9, 2026 | 9.60 | 9.64 | 9.37 | 9.42 | 9.42 | -2.28% | 193,187 |
| Oct 8, 2026 | 9.59 | 9.71 | 9.57 | 9.64 | 9.64 | 0.31% | 206,279 |
| Oct 7, 2026 | 9.70 | 9.76 | 9.61 | 9.61 | 9.61 | -1.94% | 193,417 |
| Oct 6, 2026 | 9.86 | 9.92 | 9.79 | 9.80 | 9.80 | -0.10% | 111,670 |
| Oct 5, 2026 | 10.05 | 10.22 | 9.77 | 9.81 | 9.81 | -2.49% | 237,744 |
| Oct 2, 2026 | 10.00 | 10.17 | 10.00 | 10.06 | 10.06 | 1.31% | 131,448 |
| Oct 1, 2026 | 10.00 | 10.03 | 9.86 | 9.93 | 9.93 | -0.90% | 219,328 |
| Sep 30, 2026 | 10.48 | 10.48 | 10.02 | 10.02 | 10.02 | -2.05% | 270,202 |
| Sep 29, 2026 | 10.70 | 10.87 | 10.60 | 10.70 | 10.23 | 0.38% | 375,585 |
| Sep 28, 2026 | 10.66 | 10.72 | 10.57 | 10.66 | 10.19 | 0.09% | 232,181 |
| Sep 25, 2026 | 10.60 | 10.73 | 10.47 | 10.65 | 10.18 | 0.38% | 210,837 |
| Sep 24, 2026 | 10.72 | 10.77 | 10.60 | 10.61 | 10.14 | -0.75% | 113,897 |
| Sep 23, 2026 | 10.87 | 10.89 | 10.67 | 10.69 | 10.22 | -1.38% | 112,839 |
| Sep 22, 2026 | 10.86 | 10.89 | 10.65 | 10.84 | 10.36 | 0.37% | 181,390 |
| Sep 21, 2026 | 11.01 | 11.16 | 10.78 | 10.80 | 10.33 | -1.64% | 256,842 |
| Sep 18, 2026 | 11.10 | 11.33 | 10.92 | 10.98 | 10.50 | -1.52% | 1,034,060 |
| Sep 17, 2026 | 11.08 | 11.31 | 11.00 | 11.15 | 10.66 | 1.27% | 312,517 |
| Sep 16, 2026 | 10.93 | 11.07 | 10.93 | 11.01 | 10.53 | 0.73% | 232,202 |
| Sep 15, 2026 | 10.84 | 11.03 | 10.82 | 10.93 | 10.45 | 0.92% | 243,527 |
| Sep 14, 2026 | 10.75 | 10.96 | 10.75 | 10.83 | 10.35 | 0.93% | 254,805 |
| Sep 11, 2026 | 10.80 | 10.93 | 10.72 | 10.73 | 10.26 | 0.28% | 171,129 |
| Sep 10, 2026 | 10.66 | 10.80 | 10.64 | 10.70 | 10.23 | -0.56% | 198,637 |
| Sep 9, 2026 | 10.82 | 10.85 | 10.74 | 10.76 | 10.29 | -0.65% | 137,751 |
| Sep 8, 2026 | 10.95 | 10.98 | 10.78 | 10.83 | 10.35 | -1.10% | 113,988 |
| Sep 4, 2026 | 10.83 | 11.03 | 10.78 | 10.95 | 10.47 | 0.83% | 120,431 |
| Sep 3, 2026 | 10.96 | 10.96 | 10.80 | 10.86 | 10.38 | -0.18% | 235,896 |
| Sep 2, 2026 | 10.86 | 10.94 | 10.80 | 10.88 | 10.40 | 0.83% | 149,044 |
| Sep 1, 2026 | 10.83 | 10.90 | 10.76 | 10.79 | 10.32 | -0.83% | 116,105 |
| Aug 31, 2026 | 10.69 | 10.94 | 10.67 | 10.88 | 10.40 | 1.87% | 127,507 |
| Aug 28, 2026 | 10.71 | 10.76 | 10.59 | 10.68 | 10.21 | 0.09% | 133,421 |
| Aug 27, 2026 | 10.70 | 10.77 | 10.67 | 10.67 | 10.20 | -0.09% | 95,509 |
| Aug 26, 2026 | 10.84 | 10.87 | 10.62 | 10.68 | 10.21 | -1.11% | 176,228 |
| Aug 25, 2026 | 10.85 | 10.85 | 10.64 | 10.80 | 10.33 | 0.09% | 106,082 |
| Aug 24, 2026 | 10.82 | 10.87 | 10.75 | 10.79 | 10.32 | 0.09% | 119,628 |
| Aug 21, 2026 | 10.67 | 10.82 | 10.60 | 10.78 | 10.31 | 1.60% | 281,478 |