Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
10.88
+0.20 (1.87%)
Aug 31, 2026, 4:00 PM EDT - Market closed
REFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 10.69 | 10.94 | 10.67 | 10.88 | 10.88 | 1.87% | 124,350 |
| Aug 28, 2026 | 10.71 | 10.76 | 10.59 | 10.68 | 10.68 | 0.09% | 129,786 |
| Aug 27, 2026 | 10.70 | 10.77 | 10.67 | 10.67 | 10.67 | -0.09% | 92,413 |
| Aug 26, 2026 | 10.84 | 10.87 | 10.62 | 10.68 | 10.68 | -1.11% | 176,129 |
| Aug 25, 2026 | 10.85 | 10.85 | 10.64 | 10.80 | 10.80 | 0.09% | 106,061 |
| Aug 24, 2026 | 10.82 | 10.87 | 10.75 | 10.79 | 10.79 | 0.09% | 119,609 |
| Aug 21, 2026 | 10.67 | 10.82 | 10.60 | 10.78 | 10.78 | 1.60% | 281,471 |
| Aug 20, 2026 | 10.88 | 10.93 | 10.57 | 10.61 | 10.61 | 0.19% | 221,670 |
| Aug 19, 2026 | 10.39 | 10.61 | 10.39 | 10.59 | 10.59 | 2.12% | 127,440 |
| Aug 18, 2026 | 10.27 | 10.45 | 10.27 | 10.37 | 10.37 | 0.97% | 183,120 |
| Aug 17, 2026 | 10.18 | 10.42 | 10.13 | 10.27 | 10.27 | 1.18% | 211,363 |
| Aug 14, 2026 | 10.27 | 10.35 | 10.12 | 10.15 | 10.15 | -1.46% | 234,595 |
| Aug 13, 2026 | 10.41 | 10.49 | 10.26 | 10.30 | 10.30 | -1.44% | 167,449 |
| Aug 12, 2026 | 10.25 | 10.51 | 10.21 | 10.45 | 10.45 | 2.15% | 169,003 |
| Aug 11, 2026 | 10.11 | 10.36 | 10.10 | 10.23 | 10.23 | -0.05% | 166,284 |
| Aug 10, 2026 | 10.42 | 10.42 | 10.05 | 10.24 | 10.24 | -0.34% | 180,965 |
| Aug 7, 2026 | 10.10 | 10.30 | 10.06 | 10.27 | 10.27 | 1.78% | 281,028 |
| Aug 6, 2026 | 9.85 | 10.10 | 9.85 | 10.09 | 10.09 | 1.61% | 118,019 |
| Aug 5, 2026 | 9.97 | 10.03 | 9.87 | 9.93 | 9.93 | -0.70% | 158,744 |
| Aug 4, 2026 | 9.96 | 10.04 | 9.87 | 10.00 | 10.00 | 1.01% | 159,121 |
| Aug 3, 2026 | 9.86 | 10.05 | 9.86 | 9.90 | 9.90 | 1.43% | 218,152 |
| Jul 31, 2026 | 9.82 | 9.95 | 9.69 | 9.76 | 9.76 | -0.61% | 150,225 |
| Jul 30, 2026 | 9.89 | 9.93 | 9.77 | 9.82 | 9.82 | -0.51% | 160,160 |
| Jul 29, 2026 | 10.10 | 10.13 | 9.85 | 9.87 | 9.87 | -2.18% | 146,986 |
| Jul 28, 2026 | 10.08 | 10.18 | 10.01 | 10.09 | 10.09 | 0.30% | 156,592 |
| Jul 27, 2026 | 10.18 | 10.25 | 10.06 | 10.06 | 10.06 | -1.08% | 104,698 |
| Jul 24, 2026 | 10.15 | 10.24 | 10.06 | 10.17 | 10.17 | 0.89% | 97,548 |
| Jul 23, 2026 | 10.12 | 10.22 | 10.02 | 10.08 | 10.08 | -0.88% | 164,116 |
| Jul 22, 2026 | 10.35 | 10.39 | 10.16 | 10.17 | 10.17 | -2.02% | 196,406 |
| Jul 21, 2026 | 10.39 | 10.48 | 10.38 | 10.38 | 10.38 | -0.38% | 92,079 |
| Jul 20, 2026 | 10.62 | 10.62 | 10.32 | 10.42 | 10.42 | -1.88% | 207,101 |
| Jul 17, 2026 | 10.83 | 10.89 | 10.61 | 10.62 | 10.62 | -2.12% | 153,365 |
| Jul 16, 2026 | 10.74 | 10.94 | 10.72 | 10.85 | 10.85 | 1.21% | 181,987 |
| Jul 15, 2026 | 10.80 | 10.89 | 10.67 | 10.72 | 10.72 | -0.28% | 233,966 |
| Jul 14, 2026 | 10.78 | 10.94 | 10.75 | 10.75 | 10.75 | 0.19% | 147,398 |
| Jul 13, 2026 | 10.84 | 10.90 | 10.70 | 10.73 | 10.73 | -0.83% | 120,010 |
| Jul 10, 2026 | 10.74 | 10.85 | 10.74 | 10.82 | 10.82 | 1.22% | 80,300 |
| Jul 9, 2026 | 10.68 | 10.79 | 10.67 | 10.69 | 10.69 | 0.09% | 153,727 |
| Jul 8, 2026 | 10.71 | 10.81 | 10.65 | 10.68 | 10.68 | -0.47% | 98,008 |
| Jul 7, 2026 | 10.68 | 10.85 | 10.68 | 10.73 | 10.73 | 1.13% | 151,024 |
| Jul 6, 2026 | 10.64 | 10.78 | 10.56 | 10.61 | 10.61 | -0.66% | 202,469 |
| Jul 2, 2026 | 10.85 | 10.96 | 10.65 | 10.68 | 10.68 | -1.39% | 129,845 |
| Jul 1, 2026 | 10.72 | 10.99 | 10.72 | 10.83 | 10.83 | 1.03% | 214,337 |
| Jun 30, 2026 | 10.67 | 10.79 | 10.61 | 10.72 | 10.72 | 1.13% | 190,281 |
| Jun 29, 2026 | 11.50 | 11.50 | 11.07 | 11.07 | 10.60 | -2.98% | 328,472 |
| Jun 26, 2026 | 11.05 | 11.46 | 11.05 | 11.41 | 10.93 | 3.45% | 629,829 |
| Jun 25, 2026 | 11.06 | 11.23 | 10.97 | 11.03 | 10.56 | 0.64% | 149,495 |
| Jun 24, 2026 | 11.00 | 11.13 | 10.93 | 10.96 | 10.49 | - | 169,272 |
| Jun 23, 2026 | 10.90 | 11.20 | 10.90 | 10.96 | 10.49 | 0.64% | 177,078 |
| Jun 22, 2026 | 11.48 | 11.55 | 10.88 | 10.89 | 10.43 | -4.89% | 374,016 |