Chicago Atlantic Real Estate Finance Inc (REFI) Historical Stock Data
13.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REFI is up 0.10% a day on average. There have been 15 days where Chicago Atlantic Real Estate Finance Inc closed green and 15 days where REFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 12.93 | 13.08 | 125.26K |
| 2025-12-16 | 12.82 | 13.01 | ↑$0.19 (1.48%) | 12.82 | 13.09 | 125.39K |
| 2025-12-15 | 13.47 | 12.80 | ↓$0.67 (-4.97%) | 12.66 | 13.47 | 267.83K |
| 2025-12-12 | 13.25 | 13.47 | ↑$0.22 (1.66%) | 13.24 | 13.49 | 158.71K |
| 2025-12-11 | 13.05 | 13.12 | ↑$0.07 (0.54%) | 13.05 | 13.21 | 101.66K |
| 2025-12-10 | 12.83 | 13.11 | ↑$0.28 (2.18%) | 12.83 | 13.17 | 127.66K |
| 2025-12-09 | 12.66 | 12.81 | ↑$0.15 (1.18%) | 12.66 | 12.86 | 49.35K |
| 2025-12-08 | 12.75 | 12.67 | ↓$0.08 (-0.63%) | 12.60 | 12.90 | 70.81K |
| 2025-12-05 | 12.72 | 12.75 | ↑$0.04 (0.28%) | 12.66 | 12.92 | 127.43K |
| 2025-12-04 | 12.75 | 12.71 | ↓$0.04 (-0.31%) | 12.65 | 12.88 | 75.10K |
| 2025-12-03 | 12.57 | 12.78 | ↑$0.21 (1.67%) | 12.55 | 12.82 | 77.11K |
| 2025-12-02 | 12.59 | 12.49 | ↓$0.10 (-0.79%) | 12.44 | 12.68 | 88.17K |
| 2025-12-01 | 12.66 | 12.59 | ↓$0.07 (-0.55%) | 12.51 | 12.82 | 161.27K |
| 2025-11-28 | 12.76 | 12.76 | ↑$0.00 (0.00%) | 12.68 | 12.83 | 45.48K |
| 2025-11-26 | 12.60 | 12.76 | ↑$0.16 (1.27%) | 12.60 | 12.83 | 70.23K |
| 2025-11-25 | 12.40 | 12.66 | ↑$0.26 (2.10%) | 12.40 | 12.69 | 77.29K |
| 2025-11-24 | 12.47 | 12.43 | ↓$0.04 (-0.32%) | 12.23 | 12.49 | 96.48K |
| 2025-11-21 | 11.85 | 12.41 | ↑$0.56 (4.73%) | 11.85 | 12.42 | 159.35K |
| 2025-11-20 | 12.21 | 12.02 | ↓$0.19 (-1.56%) | 12.00 | 12.34 | 97.61K |
| 2025-11-19 | 12.26 | 12.12 | ↓$0.14 (-1.14%) | 12.06 | 12.33 | 134.59K |
| 2025-11-18 | 12.37 | 12.31 | ↓$0.06 (-0.49%) | 12.27 | 12.47 | 148.71K |
| 2025-11-17 | 12.70 | 12.46 | ↓$0.24 (-1.89%) | 12.40 | 12.73 | 114.76K |
| 2025-11-14 | 12.77 | 12.69 | ↓$0.08 (-0.63%) | 12.61 | 12.77 | 84.62K |
| 2025-11-13 | 12.82 | 12.78 | ↓$0.04 (-0.31%) | 12.77 | 12.97 | 72.18K |
| 2025-11-12 | 12.94 | 12.82 | ↓$0.12 (-0.93%) | 12.77 | 12.94 | 79.41K |
| 2025-11-11 | 12.80 | 12.94 | ↑$0.14 (1.09%) | 12.78 | 12.94 | 68.41K |
| 2025-11-10 | 12.72 | 12.84 | ↑$0.12 (0.94%) | 12.56 | 12.84 | 121.98K |
| 2025-11-07 | 12.58 | 12.69 | ↑$0.11 (0.87%) | 12.51 | 12.72 | 89.61K |
| 2025-11-06 | 12.90 | 12.59 | ↓$0.31 (-2.40%) | 12.55 | 12.90 | 98.58K |
| 2025-11-05 | 12.91 | 12.89 | ↓$0.02 (-0.15%) | 12.79 | 13.10 | 104.02K |
Create an account or log in to view more rows.
$REFI no wonder price closed that way
$REFI peak frustration
$REFI no pain no gain
$REFI Going up
$REFI very normal lol sike
$REFI Green by EOD guarentee
$REFI When they tell me diversifying is for idiots
$REFI what happened
$REFI Move up
let's buy
$REFI I don't know shit
but I know I'm holdin till I at least triple up