Chicago Atlantic Real Estate Finance Inc (REFI) Historical Stock Data

14.24 ↑0.28 (2.01%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, REFI is down -0.37% a day on average. There have been 12 days where Chicago Atlantic Real Estate Finance Inc closed green and 18 days where REFI closed red.

DateOpenCloseChangeLowHighVolume
2025-06-1614.0614.24↑$0.18 (1.28%)14.0614.62161.76K
2025-06-1314.1913.96↓$0.23 (-1.62%)13.9614.1981.88K
2025-06-1214.1414.22↑$0.08 (0.57%)14.1414.2550.55K
2025-06-1114.3214.15↓$0.17 (-1.19%)14.1314.3361.51K
2025-06-1014.2714.20↓$0.07 (-0.49%)14.1514.3663.77K
2025-06-0914.3714.28↓$0.09 (-0.63%)14.2514.4765.39K
2025-06-0614.2914.36↑$0.07 (0.49%)14.2914.4576.88K
2025-06-0514.9714.29↓$0.68 (-4.54%)14.2714.97100.35K
2025-06-0414.3414.37↑$0.03 (0.21%)14.3114.6355.80K
2025-06-0314.3514.45↑$0.10 (0.70%)14.2014.60103.59K
2025-06-0214.5614.35↓$0.21 (-1.44%)14.3314.64127.79K
2025-05-3014.5814.56↓$0.02 (-0.14%)14.5414.6957.42K
2025-05-2914.5614.61↑$0.05 (0.34%)14.4714.6158.26K
2025-05-2814.6514.52↓$0.13 (-0.89%)14.4714.7452.60K
2025-05-2714.5714.65↑$0.08 (0.55%)14.4614.6889.71K
2025-05-2314.5114.50↓$0.01 (-0.07%)14.4114.7094.53K
2025-05-2214.5614.53↓$0.03 (-0.21%)14.4014.7267.57K
2025-05-2114.9014.54↓$0.36 (-2.42%)14.5214.9476.97K
2025-05-2014.9914.92↓$0.07 (-0.47%)14.8715.1068.78K
2025-05-1915.0415.08↑$0.04 (0.27%)14.9415.1046.20K
2025-05-1614.9115.04↑$0.13 (0.87%)14.9115.0997.04K
2025-05-1514.7914.95↑$0.16 (1.08%)14.7615.0898.77K
2025-05-1415.0714.79↓$0.28 (-1.86%)14.7915.07103.21K
2025-05-1315.0615.05↓$0.01 (-0.07%)15.0115.2076.35K
2025-05-1215.1115.01↓$0.10 (-0.66%)14.9915.2062.35K
2025-05-0914.9114.97↑$0.06 (0.40%)14.8315.0758.47K
2025-05-0814.7614.85↑$0.09 (0.61%)14.7014.9344.20K
2025-05-0714.7414.66↓$0.08 (-0.54%)14.5014.8183.06K
2025-05-0614.7014.60↓$0.10 (-0.68%)14.5714.7869.96K
2025-05-0514.7714.70↓$0.07 (-0.47%)14.6214.8060.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$REFI very normal lol sike

0 Like Report
145zip

$REFI When they tell me diversifying is for idiots

0 Like Report
Modok

$REFI I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
gangganggang

$REFI I think I like this stock more everyday

0 Like Report