Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
12.37
+0.03 (0.27%)
Mar 6, 2026, 9:23 AM EST - Market open
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.25 | 12.44 | 12.24 | 12.34 | 12.34 | 0.16% | 75,668 |
| Mar 4, 2026 | 12.23 | 12.38 | 12.12 | 12.32 | 12.32 | 1.07% | 85,011 |
| Mar 3, 2026 | 12.17 | 12.31 | 12.06 | 12.19 | 12.19 | -0.81% | 85,766 |
| Mar 2, 2026 | 12.08 | 12.35 | 11.97 | 12.29 | 12.29 | 1.15% | 134,893 |
| Feb 27, 2026 | 12.23 | 12.35 | 12.10 | 12.15 | 12.15 | -0.82% | 123,820 |
| Feb 26, 2026 | 12.15 | 12.30 | 12.10 | 12.25 | 12.25 | 0.82% | 99,356 |
| Feb 25, 2026 | 12.12 | 12.18 | 12.02 | 12.15 | 12.15 | 0.41% | 102,620 |
| Feb 24, 2026 | 11.83 | 12.11 | 11.80 | 12.10 | 12.10 | 2.11% | 130,389 |
| Feb 23, 2026 | 11.87 | 11.97 | 11.75 | 11.85 | 11.85 | -0.84% | 125,299 |
| Feb 20, 2026 | 11.73 | 11.97 | 11.67 | 11.95 | 11.95 | 1.88% | 147,315 |
| Feb 19, 2026 | 11.75 | 11.83 | 11.64 | 11.73 | 11.73 | -0.51% | 121,495 |
| Feb 18, 2026 | 11.83 | 11.88 | 11.73 | 11.79 | 11.79 | -0.76% | 114,394 |
| Feb 17, 2026 | 11.97 | 11.98 | 11.70 | 11.88 | 11.88 | -0.67% | 145,033 |
| Feb 13, 2026 | 11.81 | 12.00 | 11.62 | 11.96 | 11.96 | 1.44% | 163,319 |
| Feb 12, 2026 | 11.97 | 11.97 | 11.66 | 11.79 | 11.79 | -0.92% | 163,088 |
| Feb 11, 2026 | 12.01 | 12.03 | 11.81 | 11.90 | 11.90 | -0.83% | 147,100 |
| Feb 10, 2026 | 12.00 | 12.12 | 11.97 | 12.00 | 12.00 | 0.17% | 76,895 |
| Feb 9, 2026 | 12.08 | 12.16 | 11.80 | 11.98 | 11.98 | -0.99% | 298,777 |
| Feb 6, 2026 | 12.20 | 12.23 | 12.01 | 12.10 | 12.10 | 0.08% | 160,845 |
| Feb 5, 2026 | 12.40 | 12.42 | 12.05 | 12.09 | 12.09 | -2.74% | 162,473 |
| Feb 4, 2026 | 12.34 | 12.48 | 12.27 | 12.43 | 12.43 | 0.97% | 136,031 |
| Feb 3, 2026 | 12.42 | 12.49 | 12.15 | 12.31 | 12.31 | -1.05% | 103,467 |
| Feb 2, 2026 | 12.41 | 12.48 | 12.34 | 12.44 | 12.44 | 0.32% | 150,432 |
| Jan 30, 2026 | 12.45 | 12.45 | 12.17 | 12.40 | 12.40 | 0.40% | 110,824 |
| Jan 29, 2026 | 12.17 | 12.36 | 12.13 | 12.35 | 12.35 | 0.90% | 115,401 |
| Jan 28, 2026 | 12.39 | 12.41 | 12.20 | 12.24 | 12.24 | -0.89% | 98,255 |
| Jan 27, 2026 | 12.21 | 12.35 | 12.17 | 12.35 | 12.35 | 0.57% | 68,608 |
| Jan 26, 2026 | 12.43 | 12.43 | 12.15 | 12.28 | 12.28 | -1.21% | 94,620 |
| Jan 23, 2026 | 12.42 | 12.48 | 12.25 | 12.43 | 12.43 | -0.24% | 146,431 |
| Jan 22, 2026 | 12.57 | 12.65 | 12.42 | 12.46 | 12.46 | -0.32% | 76,530 |
| Jan 21, 2026 | 12.58 | 12.61 | 12.43 | 12.50 | 12.50 | 0.81% | 99,020 |
| Jan 20, 2026 | 12.50 | 12.54 | 12.34 | 12.40 | 12.40 | -1.20% | 123,986 |
| Jan 16, 2026 | 12.66 | 12.77 | 12.52 | 12.55 | 12.55 | -1.10% | 115,375 |
| Jan 15, 2026 | 12.65 | 12.83 | 12.52 | 12.69 | 12.69 | 0.48% | 116,508 |
| Jan 14, 2026 | 12.33 | 12.65 | 12.33 | 12.63 | 12.63 | 2.02% | 147,325 |
| Jan 13, 2026 | 12.41 | 12.48 | 12.30 | 12.38 | 12.38 | -0.40% | 91,101 |
| Jan 12, 2026 | 12.35 | 12.44 | 12.25 | 12.43 | 12.43 | 0.40% | 110,494 |
| Jan 9, 2026 | 12.32 | 12.42 | 12.26 | 12.38 | 12.38 | 0.81% | 84,394 |
| Jan 8, 2026 | 11.98 | 12.40 | 11.98 | 12.28 | 12.28 | 2.50% | 124,050 |
| Jan 7, 2026 | 12.32 | 12.35 | 11.89 | 11.98 | 11.98 | -2.12% | 204,269 |
| Jan 6, 2026 | 12.40 | 12.45 | 12.15 | 12.24 | 12.24 | -1.29% | 134,120 |
| Jan 5, 2026 | 12.30 | 12.44 | 12.24 | 12.40 | 12.40 | 1.14% | 111,283 |
| Jan 2, 2026 | 12.38 | 12.41 | 12.15 | 12.26 | 12.26 | - | 187,818 |
| Dec 31, 2025 | 12.25 | 12.41 | 12.15 | 12.26 | 12.26 | -3.77% | 228,028 |
| Dec 30, 2025 | 12.78 | 12.86 | 12.72 | 12.74 | 12.27 | -0.39% | 138,601 |
| Dec 29, 2025 | 13.13 | 13.20 | 12.72 | 12.79 | 12.32 | -2.59% | 641,465 |
| Dec 26, 2025 | 12.98 | 13.15 | 12.98 | 13.13 | 12.65 | 1.47% | 93,349 |
| Dec 24, 2025 | 12.79 | 12.98 | 12.79 | 12.94 | 12.46 | 0.78% | 29,306 |
| Dec 23, 2025 | 12.90 | 12.90 | 12.76 | 12.84 | 12.37 | -0.62% | 78,265 |
| Dec 22, 2025 | 13.15 | 13.23 | 12.89 | 12.92 | 12.44 | -0.54% | 120,488 |
| Dec 19, 2025 | 13.10 | 13.25 | 12.91 | 12.99 | 12.51 | -1.37% | 410,051 |
| Dec 18, 2025 | 13.09 | 13.23 | 13.05 | 13.17 | 12.68 | 1.31% | 102,196 |
| Dec 17, 2025 | 13.00 | 13.08 | 12.93 | 13.00 | 12.52 | -0.08% | 125,256 |
| Dec 16, 2025 | 12.82 | 13.09 | 12.82 | 13.01 | 12.53 | 1.64% | 125,389 |
| Dec 15, 2025 | 13.47 | 13.47 | 12.66 | 12.80 | 12.33 | -4.97% | 267,834 |
| Dec 12, 2025 | 13.25 | 13.49 | 13.24 | 13.47 | 12.97 | 2.67% | 158,745 |
| Dec 11, 2025 | 13.05 | 13.21 | 13.05 | 13.12 | 12.64 | 0.08% | 101,666 |
| Dec 10, 2025 | 12.83 | 13.17 | 12.83 | 13.11 | 12.63 | 2.34% | 127,660 |
| Dec 9, 2025 | 12.66 | 12.86 | 12.66 | 12.81 | 12.34 | 1.10% | 49,351 |
| Dec 8, 2025 | 12.75 | 12.90 | 12.60 | 12.67 | 12.20 | -0.63% | 70,809 |
| Dec 5, 2025 | 12.72 | 12.92 | 12.66 | 12.75 | 12.28 | 0.31% | 127,427 |
| Dec 4, 2025 | 12.75 | 12.88 | 12.65 | 12.71 | 12.24 | -0.55% | 75,095 |
| Dec 3, 2025 | 12.57 | 12.82 | 12.55 | 12.78 | 12.31 | 2.32% | 77,110 |
| Dec 2, 2025 | 12.59 | 12.68 | 12.44 | 12.49 | 12.03 | -0.79% | 88,170 |
| Dec 1, 2025 | 12.66 | 12.82 | 12.51 | 12.59 | 12.13 | -1.33% | 161,276 |
| Nov 28, 2025 | 12.76 | 12.83 | 12.68 | 12.76 | 12.29 | - | 45,484 |
| Nov 26, 2025 | 12.60 | 12.83 | 12.60 | 12.76 | 12.29 | 0.79% | 70,228 |
| Nov 25, 2025 | 12.40 | 12.69 | 12.40 | 12.66 | 12.19 | 1.85% | 77,290 |
| Nov 24, 2025 | 12.47 | 12.49 | 12.23 | 12.43 | 11.97 | 0.16% | 96,476 |
| Nov 21, 2025 | 11.85 | 12.42 | 11.85 | 12.41 | 11.95 | 3.24% | 159,353 |
| Nov 20, 2025 | 12.21 | 12.35 | 12.00 | 12.02 | 11.58 | -0.83% | 97,609 |
| Nov 19, 2025 | 12.26 | 12.33 | 12.06 | 12.12 | 11.67 | -1.54% | 134,585 |
| Nov 18, 2025 | 12.37 | 12.47 | 12.27 | 12.31 | 11.86 | -1.20% | 148,712 |
| Nov 17, 2025 | 12.70 | 12.73 | 12.40 | 12.46 | 12.00 | -1.81% | 114,758 |
| Nov 14, 2025 | 12.77 | 12.77 | 12.61 | 12.69 | 12.22 | -0.70% | 84,618 |
| Nov 13, 2025 | 12.82 | 12.97 | 12.77 | 12.78 | 12.31 | -0.31% | 72,179 |
| Nov 12, 2025 | 12.94 | 12.94 | 12.77 | 12.82 | 12.35 | -0.93% | 79,408 |
| Nov 11, 2025 | 12.80 | 12.94 | 12.78 | 12.94 | 12.46 | 0.78% | 68,413 |
| Nov 10, 2025 | 12.72 | 12.84 | 12.56 | 12.84 | 12.37 | 1.18% | 121,979 |
| Nov 7, 2025 | 12.58 | 12.72 | 12.51 | 12.69 | 12.22 | 0.79% | 89,610 |
| Nov 6, 2025 | 12.90 | 12.90 | 12.55 | 12.59 | 12.13 | -2.33% | 98,581 |
| Nov 5, 2025 | 12.91 | 13.10 | 12.79 | 12.89 | 12.41 | -0.15% | 104,020 |
| Nov 4, 2025 | 13.06 | 13.12 | 12.75 | 12.91 | 12.43 | -1.30% | 153,769 |
| Nov 3, 2025 | 12.99 | 13.08 | 12.80 | 13.08 | 12.60 | 1.71% | 119,392 |
| Oct 31, 2025 | 12.90 | 12.95 | 12.74 | 12.86 | 12.39 | 0.08% | 88,155 |
| Oct 30, 2025 | 12.88 | 12.93 | 12.71 | 12.85 | 12.38 | -0.54% | 107,349 |
| Oct 29, 2025 | 13.11 | 13.17 | 12.87 | 12.92 | 12.44 | -1.75% | 82,712 |
| Oct 28, 2025 | 13.17 | 13.20 | 13.08 | 13.15 | 12.66 | -0.45% | 52,061 |
| Oct 27, 2025 | 13.18 | 13.24 | 13.07 | 13.21 | 12.72 | 0.23% | 97,343 |
| Oct 24, 2025 | 13.16 | 13.18 | 13.03 | 13.18 | 12.69 | 0.61% | 53,854 |
| Oct 23, 2025 | 13.08 | 13.18 | 13.06 | 13.10 | 12.62 | - | 74,436 |
| Oct 22, 2025 | 12.95 | 13.12 | 12.91 | 13.10 | 12.62 | 0.46% | 116,762 |
| Oct 21, 2025 | 13.19 | 13.20 | 13.04 | 13.04 | 12.56 | -1.14% | 73,020 |
| Oct 20, 2025 | 13.25 | 13.36 | 13.10 | 13.19 | 12.70 | -0.23% | 131,037 |
| Oct 17, 2025 | 12.90 | 13.25 | 12.84 | 13.22 | 12.73 | 6.18% | 249,098 |
| Oct 16, 2025 | 12.75 | 12.78 | 12.40 | 12.45 | 11.99 | -2.05% | 152,659 |
| Oct 15, 2025 | 12.49 | 12.75 | 12.48 | 12.71 | 12.24 | 1.92% | 209,465 |
| Oct 14, 2025 | 12.18 | 12.52 | 12.09 | 12.47 | 12.01 | 1.63% | 223,063 |
| Oct 13, 2025 | 12.16 | 12.36 | 12.00 | 12.27 | 11.82 | 1.15% | 259,988 |
| Oct 10, 2025 | 12.28 | 12.43 | 12.10 | 12.13 | 11.68 | -2.10% | 153,531 |