Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
10.80
-0.18 (-1.64%)
At close: Sep 21, 2026, 4:00 PM EDT
10.80
0.00 (0.00%)
After-hours: Sep 21, 2026, 7:30 PM EDT
REFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 11.01 | 11.16 | 10.78 | 10.80 | 10.80 | -1.64% | 256,840 |
| Sep 18, 2026 | 11.10 | 11.33 | 10.92 | 10.98 | 10.98 | -1.52% | 1,031,419 |
| Sep 17, 2026 | 11.08 | 11.31 | 11.00 | 11.15 | 11.15 | 1.27% | 312,513 |
| Sep 16, 2026 | 10.93 | 11.07 | 10.93 | 11.01 | 11.01 | 0.73% | 232,195 |
| Sep 15, 2026 | 10.84 | 11.03 | 10.82 | 10.93 | 10.93 | 0.92% | 241,222 |
| Sep 14, 2026 | 10.75 | 10.96 | 10.75 | 10.83 | 10.83 | 0.93% | 253,025 |
| Sep 11, 2026 | 10.80 | 10.93 | 10.72 | 10.73 | 10.73 | 0.28% | 166,606 |
| Sep 10, 2026 | 10.66 | 10.80 | 10.64 | 10.70 | 10.70 | -0.56% | 193,289 |
| Sep 9, 2026 | 10.82 | 10.85 | 10.74 | 10.76 | 10.76 | -0.65% | 134,711 |
| Sep 8, 2026 | 10.95 | 10.98 | 10.78 | 10.83 | 10.83 | -1.10% | 109,662 |
| Sep 4, 2026 | 10.83 | 11.03 | 10.78 | 10.95 | 10.95 | 0.83% | 120,277 |
| Sep 3, 2026 | 10.96 | 10.96 | 10.80 | 10.86 | 10.86 | -0.18% | 234,071 |
| Sep 2, 2026 | 10.86 | 10.94 | 10.80 | 10.88 | 10.88 | 0.83% | 149,041 |
| Sep 1, 2026 | 10.83 | 10.90 | 10.76 | 10.79 | 10.79 | -0.83% | 116,105 |
| Aug 31, 2026 | 10.69 | 10.94 | 10.67 | 10.88 | 10.88 | 1.87% | 127,507 |
| Aug 28, 2026 | 10.71 | 10.76 | 10.59 | 10.68 | 10.68 | 0.09% | 133,421 |
| Aug 27, 2026 | 10.70 | 10.77 | 10.67 | 10.67 | 10.67 | -0.09% | 95,509 |
| Aug 26, 2026 | 10.84 | 10.87 | 10.62 | 10.68 | 10.68 | -1.11% | 176,228 |
| Aug 25, 2026 | 10.85 | 10.85 | 10.64 | 10.80 | 10.80 | 0.09% | 106,082 |
| Aug 24, 2026 | 10.82 | 10.87 | 10.75 | 10.79 | 10.79 | 0.09% | 119,628 |
| Aug 21, 2026 | 10.67 | 10.82 | 10.60 | 10.78 | 10.78 | 1.60% | 281,478 |
| Aug 20, 2026 | 10.88 | 10.93 | 10.57 | 10.61 | 10.61 | 0.19% | 222,172 |
| Aug 19, 2026 | 10.39 | 10.61 | 10.39 | 10.59 | 10.59 | 2.12% | 139,165 |
| Aug 18, 2026 | 10.27 | 10.45 | 10.27 | 10.37 | 10.37 | 0.97% | 184,634 |
| Aug 17, 2026 | 10.18 | 10.42 | 10.13 | 10.27 | 10.27 | 1.18% | 211,366 |
| Aug 14, 2026 | 10.27 | 10.35 | 10.12 | 10.15 | 10.15 | -1.46% | 234,602 |
| Aug 13, 2026 | 10.41 | 10.49 | 10.26 | 10.30 | 10.30 | -1.44% | 167,451 |
| Aug 12, 2026 | 10.25 | 10.51 | 10.21 | 10.45 | 10.45 | 2.15% | 169,254 |
| Aug 11, 2026 | 10.11 | 10.36 | 10.10 | 10.23 | 10.23 | -0.05% | 166,345 |
| Aug 10, 2026 | 10.42 | 10.42 | 10.05 | 10.24 | 10.24 | -0.34% | 181,146 |
| Aug 7, 2026 | 10.10 | 10.30 | 10.06 | 10.27 | 10.27 | 1.78% | 281,099 |
| Aug 6, 2026 | 9.85 | 10.10 | 9.85 | 10.09 | 10.09 | 1.61% | 118,038 |
| Aug 5, 2026 | 9.97 | 10.03 | 9.87 | 9.93 | 9.93 | -0.70% | 158,773 |
| Aug 4, 2026 | 9.96 | 10.04 | 9.87 | 10.00 | 10.00 | 1.01% | 159,122 |
| 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 |