Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
12.75
+0.04 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
12.53
-0.22 (-1.73%)
After-hours: Dec 5, 2025, 6:53 PM EST
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.72 | 12.92 | 12.66 | 12.75 | 12.75 | 0.31% | 127,404 |
| Dec 4, 2025 | 12.75 | 12.88 | 12.65 | 12.71 | 12.71 | -0.55% | 75,095 |
| Dec 3, 2025 | 12.57 | 12.82 | 12.55 | 12.78 | 12.78 | 2.32% | 77,110 |
| Dec 2, 2025 | 12.59 | 12.68 | 12.44 | 12.49 | 12.49 | -0.79% | 88,155 |
| Dec 1, 2025 | 12.66 | 12.82 | 12.51 | 12.59 | 12.59 | -1.33% | 161,270 |
| Nov 28, 2025 | 12.76 | 12.83 | 12.68 | 12.76 | 12.76 | - | 45,484 |
| Nov 26, 2025 | 12.60 | 12.83 | 12.60 | 12.76 | 12.76 | 0.79% | 70,228 |
| Nov 25, 2025 | 12.40 | 12.69 | 12.40 | 12.66 | 12.66 | 1.85% | 77,290 |
| Nov 24, 2025 | 12.47 | 12.49 | 12.23 | 12.43 | 12.43 | 0.16% | 96,476 |
| Nov 21, 2025 | 11.85 | 12.42 | 11.85 | 12.41 | 12.41 | 3.24% | 159,330 |
| Nov 20, 2025 | 12.21 | 12.35 | 12.00 | 12.02 | 12.02 | -0.83% | 97,609 |
| Nov 19, 2025 | 12.26 | 12.33 | 12.06 | 12.12 | 12.12 | -1.54% | 134,585 |
| Nov 18, 2025 | 12.37 | 12.47 | 12.27 | 12.31 | 12.31 | -1.20% | 148,712 |
| Nov 17, 2025 | 12.70 | 12.73 | 12.40 | 12.46 | 12.46 | -1.81% | 114,758 |
| Nov 14, 2025 | 12.77 | 12.77 | 12.61 | 12.69 | 12.69 | -0.70% | 84,618 |
| Nov 13, 2025 | 12.82 | 12.97 | 12.77 | 12.78 | 12.78 | -0.31% | 72,179 |
| Nov 12, 2025 | 12.94 | 12.94 | 12.77 | 12.82 | 12.82 | -0.93% | 79,408 |
| Nov 11, 2025 | 12.80 | 12.94 | 12.78 | 12.94 | 12.94 | 0.78% | 68,413 |
| Nov 10, 2025 | 12.72 | 12.84 | 12.56 | 12.84 | 12.84 | 1.18% | 121,979 |
| Nov 7, 2025 | 12.58 | 12.72 | 12.51 | 12.69 | 12.69 | 0.79% | 89,610 |
| Nov 6, 2025 | 12.90 | 12.90 | 12.55 | 12.59 | 12.59 | -2.33% | 98,581 |
| Nov 5, 2025 | 12.91 | 13.10 | 12.79 | 12.89 | 12.89 | -0.15% | 104,020 |
| Nov 4, 2025 | 13.06 | 13.12 | 12.75 | 12.91 | 12.91 | -1.30% | 153,769 |
| Nov 3, 2025 | 12.99 | 13.08 | 12.80 | 13.08 | 13.08 | 1.71% | 119,392 |
| Oct 31, 2025 | 12.90 | 12.95 | 12.74 | 12.86 | 12.86 | 0.08% | 88,155 |
| Oct 30, 2025 | 12.88 | 12.93 | 12.71 | 12.85 | 12.85 | -0.54% | 107,349 |
| Oct 29, 2025 | 13.11 | 13.17 | 12.87 | 12.92 | 12.92 | -1.75% | 82,712 |
| Oct 28, 2025 | 13.17 | 13.20 | 13.08 | 13.15 | 13.15 | -0.45% | 52,061 |
| Oct 27, 2025 | 13.18 | 13.24 | 13.07 | 13.21 | 13.21 | 0.23% | 97,343 |
| Oct 24, 2025 | 13.16 | 13.18 | 13.03 | 13.18 | 13.18 | 0.61% | 53,854 |
| Oct 23, 2025 | 13.08 | 13.18 | 13.06 | 13.10 | 13.10 | - | 74,436 |
| Oct 22, 2025 | 12.95 | 13.12 | 12.91 | 13.10 | 13.10 | 0.46% | 116,762 |
| Oct 21, 2025 | 13.19 | 13.20 | 13.04 | 13.04 | 13.04 | -1.14% | 73,020 |
| Oct 20, 2025 | 13.25 | 13.36 | 13.10 | 13.19 | 13.19 | -0.23% | 131,037 |
| Oct 17, 2025 | 12.90 | 13.25 | 12.84 | 13.22 | 13.22 | 6.18% | 249,098 |
| Oct 16, 2025 | 12.75 | 12.78 | 12.40 | 12.45 | 12.45 | -2.05% | 152,659 |
| Oct 15, 2025 | 12.49 | 12.75 | 12.48 | 12.71 | 12.71 | 1.92% | 209,465 |
| Oct 14, 2025 | 12.18 | 12.52 | 12.09 | 12.47 | 12.47 | 1.63% | 223,063 |
| Oct 13, 2025 | 12.16 | 12.36 | 12.00 | 12.27 | 12.27 | 1.15% | 259,988 |
| Oct 10, 2025 | 12.28 | 12.43 | 12.10 | 12.13 | 12.13 | -2.10% | 153,531 |
| Oct 9, 2025 | 12.55 | 12.67 | 12.36 | 12.39 | 12.39 | -1.98% | 120,935 |
| Oct 8, 2025 | 12.58 | 12.68 | 12.51 | 12.64 | 12.64 | 0.48% | 93,155 |
| Oct 7, 2025 | 12.75 | 12.75 | 12.51 | 12.58 | 12.58 | -0.71% | 169,493 |
| Oct 6, 2025 | 12.70 | 12.75 | 12.55 | 12.67 | 12.67 | 0.08% | 139,176 |
| Oct 3, 2025 | 12.85 | 12.94 | 12.62 | 12.66 | 12.66 | -1.48% | 155,965 |
| Oct 2, 2025 | 12.58 | 12.95 | 12.58 | 12.85 | 12.85 | 2.07% | 144,764 |
| Oct 1, 2025 | 12.74 | 12.97 | 12.33 | 12.59 | 12.59 | -1.56% | 246,145 |
| Sep 30, 2025 | 12.68 | 12.83 | 12.59 | 12.79 | 12.79 | -2.29% | 247,287 |
| Sep 29, 2025 | 13.41 | 13.41 | 13.07 | 13.09 | 12.62 | -1.50% | 249,596 |
| Sep 26, 2025 | 13.23 | 13.42 | 13.18 | 13.29 | 12.81 | 0.91% | 93,467 |
| Sep 25, 2025 | 13.29 | 13.40 | 13.13 | 13.17 | 12.70 | -1.20% | 138,627 |
| Sep 24, 2025 | 13.40 | 13.49 | 13.31 | 13.33 | 12.85 | -0.30% | 130,250 |
| Sep 23, 2025 | 13.38 | 13.49 | 13.32 | 13.37 | 12.89 | -0.15% | 85,431 |
| Sep 22, 2025 | 13.46 | 13.46 | 13.28 | 13.39 | 12.91 | -0.52% | 126,647 |
| Sep 19, 2025 | 13.68 | 13.71 | 13.35 | 13.46 | 12.98 | -1.82% | 264,839 |
| Sep 18, 2025 | 13.49 | 13.72 | 13.41 | 13.71 | 13.22 | 1.93% | 96,464 |
| Sep 17, 2025 | 13.46 | 13.68 | 13.41 | 13.45 | 12.97 | 0.45% | 97,042 |
| Sep 16, 2025 | 13.40 | 13.58 | 13.35 | 13.39 | 12.91 | 0.15% | 111,000 |
| Sep 15, 2025 | 13.23 | 13.41 | 13.20 | 13.37 | 12.89 | 1.06% | 99,996 |
| Sep 12, 2025 | 13.40 | 13.46 | 13.20 | 13.23 | 12.75 | -1.49% | 123,823 |
| Sep 11, 2025 | 13.42 | 13.59 | 13.36 | 13.43 | 12.95 | 0.22% | 136,627 |
| Sep 10, 2025 | 13.47 | 13.92 | 13.32 | 13.40 | 12.92 | 0.75% | 135,154 |
| Sep 9, 2025 | 14.28 | 14.32 | 13.08 | 13.30 | 12.82 | -6.67% | 945,401 |
| Sep 8, 2025 | 14.47 | 14.47 | 14.20 | 14.25 | 13.74 | -1.04% | 161,211 |
| Sep 5, 2025 | 14.33 | 14.57 | 14.33 | 14.40 | 13.88 | 0.35% | 89,263 |
| Sep 4, 2025 | 14.11 | 14.35 | 14.11 | 14.35 | 13.83 | 1.63% | 54,762 |
| Sep 3, 2025 | 14.16 | 14.33 | 14.06 | 14.12 | 13.61 | -0.56% | 80,732 |
| Sep 2, 2025 | 14.20 | 14.39 | 14.18 | 14.20 | 13.69 | -0.28% | 84,393 |
| Aug 29, 2025 | 14.13 | 14.28 | 14.13 | 14.24 | 13.73 | 0.78% | 55,779 |
| Aug 28, 2025 | 14.36 | 14.36 | 14.13 | 14.13 | 13.62 | -1.19% | 51,780 |
| Aug 27, 2025 | 14.31 | 14.35 | 14.19 | 14.30 | 13.79 | 0.14% | 73,938 |
| Aug 26, 2025 | 14.26 | 14.32 | 14.17 | 14.28 | 13.77 | 0.49% | 45,472 |
| Aug 25, 2025 | 14.44 | 14.44 | 14.20 | 14.21 | 13.70 | -1.46% | 52,436 |
| Aug 22, 2025 | 14.14 | 14.43 | 14.13 | 14.42 | 13.90 | 2.85% | 107,405 |
| Aug 21, 2025 | 14.16 | 14.25 | 14.00 | 14.02 | 13.52 | -1.13% | 63,864 |
| Aug 20, 2025 | 14.12 | 14.22 | 14.07 | 14.18 | 13.67 | 0.28% | 77,916 |
| Aug 19, 2025 | 14.02 | 14.24 | 14.02 | 14.14 | 13.63 | 1.14% | 119,355 |
| Aug 18, 2025 | 13.94 | 14.16 | 13.94 | 13.98 | 13.48 | 0.36% | 92,989 |
| Aug 15, 2025 | 14.02 | 14.09 | 13.91 | 13.93 | 13.43 | -1.00% | 144,234 |
| Aug 14, 2025 | 14.28 | 14.28 | 13.91 | 14.07 | 13.56 | -1.95% | 104,709 |
| Aug 13, 2025 | 14.17 | 14.35 | 14.10 | 14.35 | 13.83 | 1.49% | 107,059 |
| Aug 12, 2025 | 13.80 | 14.20 | 13.77 | 14.14 | 13.63 | 2.76% | 132,277 |
| Aug 11, 2025 | 13.66 | 13.80 | 13.64 | 13.76 | 13.27 | 0.29% | 114,879 |
| Aug 8, 2025 | 13.51 | 13.78 | 13.48 | 13.72 | 13.23 | 0.96% | 80,596 |
| Aug 7, 2025 | 13.48 | 13.70 | 13.34 | 13.59 | 13.10 | 2.72% | 97,296 |
| Aug 6, 2025 | 13.26 | 13.30 | 13.13 | 13.23 | 12.75 | -0.53% | 162,714 |
| Aug 5, 2025 | 13.09 | 13.36 | 13.01 | 13.30 | 12.82 | 1.68% | 97,570 |
| Aug 4, 2025 | 12.87 | 13.09 | 12.87 | 13.08 | 12.61 | 1.40% | 72,430 |
| Aug 1, 2025 | 12.94 | 13.05 | 12.87 | 12.90 | 12.44 | -0.69% | 146,232 |
| Jul 31, 2025 | 13.20 | 13.24 | 12.98 | 12.99 | 12.52 | -1.89% | 141,235 |
| Jul 30, 2025 | 13.49 | 13.53 | 13.20 | 13.24 | 12.76 | -1.85% | 109,059 |
| Jul 29, 2025 | 13.39 | 13.50 | 13.30 | 13.49 | 13.01 | 0.82% | 78,376 |
| Jul 28, 2025 | 13.50 | 13.57 | 13.34 | 13.38 | 12.90 | -0.59% | 93,370 |
| Jul 25, 2025 | 13.50 | 13.56 | 13.40 | 13.46 | 12.98 | -0.59% | 76,709 |
| Jul 24, 2025 | 13.57 | 13.68 | 13.51 | 13.54 | 13.05 | -0.73% | 66,138 |
| Jul 23, 2025 | 13.62 | 13.73 | 13.52 | 13.64 | 13.15 | 0.29% | 107,891 |
| Jul 22, 2025 | 13.33 | 13.65 | 13.28 | 13.60 | 13.11 | 2.18% | 136,042 |
| Jul 21, 2025 | 13.32 | 13.53 | 13.28 | 13.31 | 12.83 | - | 100,158 |
| Jul 18, 2025 | 13.63 | 13.63 | 13.25 | 13.31 | 12.83 | -2.13% | 168,084 |
| Jul 17, 2025 | 13.78 | 13.87 | 13.59 | 13.60 | 13.11 | -1.31% | 103,439 |