Chicago Atlantic Real Estate Finance, Inc. (REFI)

NASDAQ: REFI · Real-Time Price · USD

10.38

-0.04 (-0.38%)

At close: Jul 21, 2026, 4:00 PM EDT

10.41

+0.03 (0.29%)

After-hours: Jul 21, 2026, 5:18 PM EDT

REFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	10.39	10.48	10.38	10.38	10.38	-0.38%	92,009
Jul 20, 2026	10.62	10.62	10.32	10.42	10.42	-1.88%	205,693
Jul 17, 2026	10.83	10.89	10.61	10.62	10.62	-2.12%	153,362
Jul 16, 2026	10.74	10.94	10.72	10.85	10.85	1.21%	181,758
Jul 15, 2026	10.80	10.89	10.67	10.72	10.72	-0.28%	233,965
Jul 14, 2026	10.78	10.94	10.75	10.75	10.75	0.19%	147,390
Jul 13, 2026	10.84	10.90	10.70	10.73	10.73	-0.83%	120,001
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%	97,997
Jul 7, 2026	10.68	10.85	10.68	10.73	10.73	1.13%	148,542
Jul 6, 2026	10.64	10.78	10.56	10.61	10.61	-0.66%	202,431
Jul 2, 2026	10.85	10.96	10.65	10.68	10.68	-1.39%	129,820
Jul 1, 2026	10.72	10.99	10.72	10.83	10.83	1.03%	214,332
Jun 30, 2026	10.67	10.79	10.61	10.72	10.72	1.13%	190,149
Jun 29, 2026	11.50	11.50	11.07	11.07	10.60	-2.98%	328,470
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
Jun 18, 2026	11.37	11.45	11.24	11.45	10.96	3.06%	320,151
Jun 17, 2026	11.16	11.32	11.03	11.11	10.64	-0.63%	285,481
Jun 16, 2026	11.07	11.25	11.03	11.18	10.71	1.36%	145,370
Jun 15, 2026	11.42	11.47	11.01	11.03	10.56	-2.99%	169,171
Jun 12, 2026	11.34	11.40	11.24	11.37	10.89	0.53%	71,228
Jun 11, 2026	11.40	11.44	11.27	11.31	10.83	-0.44%	56,956
Jun 10, 2026	11.38	11.47	11.36	11.36	10.88	-	61,553
Jun 9, 2026	11.32	11.45	11.32	11.36	10.88	1.07%	102,451
Jun 8, 2026	11.34	11.39	11.24	11.24	10.76	-0.35%	74,555
Jun 5, 2026	11.29	11.38	11.25	11.28	10.80	-0.18%	98,112
Jun 4, 2026	11.13	11.35	11.13	11.30	10.82	2.17%	81,030
Jun 3, 2026	11.28	11.29	11.03	11.06	10.59	-1.95%	113,228
Jun 2, 2026	11.25	11.45	11.25	11.28	10.80	0.18%	106,012
Jun 1, 2026	11.36	11.36	11.24	11.26	10.78	-0.97%	120,142
May 29, 2026	11.50	11.54	11.34	11.37	10.89	-0.96%	132,898
May 28, 2026	11.46	11.52	11.42	11.48	10.99	-0.17%	142,747
May 27, 2026	11.33	11.50	11.33	11.50	11.01	1.59%	90,193
May 26, 2026	11.38	11.42	11.26	11.32	10.84	0.18%	122,550
May 22, 2026	11.41	11.49	11.29	11.30	10.82	-0.96%	104,921
May 21, 2026	11.37	11.47	11.21	11.41	10.93	0.18%	79,253
May 20, 2026	11.26	11.44	11.22	11.39	10.91	1.06%	135,632
May 19, 2026	11.21	11.39	11.13	11.27	10.79	0.45%	154,221
May 18, 2026	11.32	11.32	11.10	11.22	10.74	-0.36%	144,367
May 15, 2026	11.25	11.32	11.10	11.26	10.78	-0.53%	166,200
May 14, 2026	11.39	11.50	11.31	11.32	10.84	-0.18%	122,108
May 13, 2026	11.38	11.38	11.21	11.34	10.86	-0.35%	213,378
May 12, 2026	11.64	11.66	11.35	11.38	10.90	-1.73%	171,704
May 11, 2026	11.95	11.97	11.56	11.58	11.09	-3.18%	134,578
May 8, 2026	11.71	12.06	11.64	11.96	11.45	2.93%	304,561