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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 14.06 | 14.24 | ↑$0.18 (1.28%) | 14.06 | 14.62 | 161.76K |
| 2025-06-13 | 14.19 | 13.96 | ↓$0.23 (-1.62%) | 13.96 | 14.19 | 81.88K |
| 2025-06-12 | 14.14 | 14.22 | ↑$0.08 (0.57%) | 14.14 | 14.25 | 50.55K |
| 2025-06-11 | 14.32 | 14.15 | ↓$0.17 (-1.19%) | 14.13 | 14.33 | 61.51K |
| 2025-06-10 | 14.27 | 14.20 | ↓$0.07 (-0.49%) | 14.15 | 14.36 | 63.77K |
| 2025-06-09 | 14.37 | 14.28 | ↓$0.09 (-0.63%) | 14.25 | 14.47 | 65.39K |
| 2025-06-06 | 14.29 | 14.36 | ↑$0.07 (0.49%) | 14.29 | 14.45 | 76.88K |
| 2025-06-05 | 14.97 | 14.29 | ↓$0.68 (-4.54%) | 14.27 | 14.97 | 100.35K |
| 2025-06-04 | 14.34 | 14.37 | ↑$0.03 (0.21%) | 14.31 | 14.63 | 55.80K |
| 2025-06-03 | 14.35 | 14.45 | ↑$0.10 (0.70%) | 14.20 | 14.60 | 103.59K |
| 2025-06-02 | 14.56 | 14.35 | ↓$0.21 (-1.44%) | 14.33 | 14.64 | 127.79K |
| 2025-05-30 | 14.58 | 14.56 | ↓$0.02 (-0.14%) | 14.54 | 14.69 | 57.42K |
| 2025-05-29 | 14.56 | 14.61 | ↑$0.05 (0.34%) | 14.47 | 14.61 | 58.26K |
| 2025-05-28 | 14.65 | 14.52 | ↓$0.13 (-0.89%) | 14.47 | 14.74 | 52.60K |
| 2025-05-27 | 14.57 | 14.65 | ↑$0.08 (0.55%) | 14.46 | 14.68 | 89.71K |
| 2025-05-23 | 14.51 | 14.50 | ↓$0.01 (-0.07%) | 14.41 | 14.70 | 94.53K |
| 2025-05-22 | 14.56 | 14.53 | ↓$0.03 (-0.21%) | 14.40 | 14.72 | 67.57K |
| 2025-05-21 | 14.90 | 14.54 | ↓$0.36 (-2.42%) | 14.52 | 14.94 | 76.97K |
| 2025-05-20 | 14.99 | 14.92 | ↓$0.07 (-0.47%) | 14.87 | 15.10 | 68.78K |
| 2025-05-19 | 15.04 | 15.08 | ↑$0.04 (0.27%) | 14.94 | 15.10 | 46.20K |
| 2025-05-16 | 14.91 | 15.04 | ↑$0.13 (0.87%) | 14.91 | 15.09 | 97.04K |
| 2025-05-15 | 14.79 | 14.95 | ↑$0.16 (1.08%) | 14.76 | 15.08 | 98.77K |
| 2025-05-14 | 15.07 | 14.79 | ↓$0.28 (-1.86%) | 14.79 | 15.07 | 103.21K |
| 2025-05-13 | 15.06 | 15.05 | ↓$0.01 (-0.07%) | 15.01 | 15.20 | 76.35K |
| 2025-05-12 | 15.11 | 15.01 | ↓$0.10 (-0.66%) | 14.99 | 15.20 | 62.35K |
| 2025-05-09 | 14.91 | 14.97 | ↑$0.06 (0.40%) | 14.83 | 15.07 | 58.47K |
| 2025-05-08 | 14.76 | 14.85 | ↑$0.09 (0.61%) | 14.70 | 14.93 | 44.20K |
| 2025-05-07 | 14.74 | 14.66 | ↓$0.08 (-0.54%) | 14.50 | 14.81 | 83.06K |
| 2025-05-06 | 14.70 | 14.60 | ↓$0.10 (-0.68%) | 14.57 | 14.78 | 69.96K |
| 2025-05-05 | 14.77 | 14.70 | ↓$0.07 (-0.47%) | 14.62 | 14.80 | 60.32K |
Create an account or log in to view more rows.
$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
$REFI I think I like this stock more everyday
$REFI we always finish green after a red week. Less go!
$REFI unstoppable up wow
$REFI to the moon!