Chicago Atlantic Real Estate Finance, Inc. (REFI)

NASDAQ: REFI · Real-Time Price · USD

12.16

-0.08 (-0.65%)

At close: Apr 28, 2026, 4:00 PM EDT

12.24

+0.08 (0.66%)

After-hours: Apr 28, 2026, 5:16 PM EDT

REFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.20	12.27	12.12	12.16	12.16	-0.65%	118,015
Apr 27, 2026	12.20	12.32	12.17	12.24	12.24	0.74%	97,147
Apr 24, 2026	11.90	12.17	11.81	12.15	12.15	2.10%	123,507
Apr 23, 2026	12.02	12.05	11.88	11.90	11.90	-0.50%	155,567
Apr 22, 2026	11.78	11.99	11.77	11.96	11.96	1.87%	224,490
Apr 21, 2026	12.15	12.24	11.74	11.74	11.74	-3.53%	176,205
Apr 20, 2026	12.04	12.17	11.99	12.17	12.17	0.50%	110,081
Apr 17, 2026	11.95	12.14	11.83	12.11	12.11	2.11%	154,518
Apr 16, 2026	11.92	12.03	11.82	11.86	11.86	-0.75%	132,008
Apr 15, 2026	11.89	11.97	11.63	11.95	11.95	0.76%	183,341
Apr 14, 2026	11.57	11.89	11.57	11.86	11.86	2.33%	204,769
Apr 13, 2026	11.50	11.61	11.44	11.59	11.59	0.70%	102,567
Apr 10, 2026	11.47	11.60	11.46	11.51	11.51	0.26%	82,101
Apr 9, 2026	11.39	11.58	11.39	11.48	11.48	0.70%	105,568
Apr 8, 2026	11.34	11.43	11.29	11.40	11.40	1.60%	133,016
Apr 7, 2026	11.12	11.26	11.12	11.22	11.22	0.36%	72,560
Apr 6, 2026	11.03	11.20	11.01	11.18	11.18	1.54%	148,742
Apr 2, 2026	10.97	11.02	10.74	11.01	11.01	0.18%	243,638
Apr 1, 2026	11.28	11.39	10.99	10.99	10.99	-2.92%	169,912
Mar 31, 2026	11.23	11.36	11.06	11.32	11.32	-2.92%	271,725
Mar 30, 2026	11.47	11.74	11.22	11.66	11.19	2.10%	263,765
Mar 27, 2026	12.00	12.09	11.42	11.42	10.96	-4.27%	259,015
Mar 26, 2026	12.03	12.12	11.91	11.93	11.45	-1.00%	206,403
Mar 25, 2026	12.09	12.23	12.00	12.05	11.56	0.33%	200,476
Mar 24, 2026	12.37	12.43	12.01	12.01	11.53	-3.15%	221,608
Mar 23, 2026	12.42	12.55	12.31	12.40	11.90	0.49%	337,933
Mar 20, 2026	12.40	12.51	12.12	12.34	11.84	-0.80%	525,685
Mar 19, 2026	12.37	12.58	12.35	12.44	11.94	0.48%	236,669
Mar 18, 2026	12.44	12.62	12.34	12.38	11.88	-0.80%	182,900
Mar 17, 2026	12.32	12.50	12.30	12.48	11.98	1.30%	193,540
Mar 16, 2026	12.18	12.53	12.16	12.32	11.82	1.90%	339,551
Mar 13, 2026	12.05	12.20	12.03	12.09	11.60	-	134,576
Mar 12, 2026	12.07	12.23	12.00	12.09	11.60	-0.49%	93,000
Mar 11, 2026	12.25	12.30	12.10	12.15	11.66	-0.90%	126,450
Mar 10, 2026	12.20	12.33	12.09	12.26	11.77	-0.08%	99,335
Mar 9, 2026	12.22	12.33	11.95	12.27	11.78	-	98,693
Mar 6, 2026	12.21	12.27	12.10	12.27	11.78	-0.57%	196,668
Mar 5, 2026	12.25	12.44	12.24	12.34	11.84	0.16%	75,668
Mar 4, 2026	12.23	12.38	12.12	12.32	11.82	1.07%	85,011
Mar 3, 2026	12.17	12.31	12.06	12.19	11.70	-0.81%	85,807
Mar 2, 2026	12.08	12.35	11.97	12.29	11.79	1.15%	135,401
Feb 27, 2026	12.23	12.35	12.10	12.15	11.66	-0.82%	123,823
Feb 26, 2026	12.15	12.30	12.10	12.25	11.76	0.82%	99,358
Feb 25, 2026	12.12	12.18	12.02	12.15	11.66	0.41%	102,707
Feb 24, 2026	11.83	12.11	11.80	12.10	11.61	2.11%	130,389
Feb 23, 2026	11.87	11.97	11.75	11.85	11.37	-0.84%	125,299
Feb 20, 2026	11.73	11.97	11.67	11.95	11.47	1.88%	147,315
Feb 19, 2026	11.75	11.83	11.64	11.73	11.26	-0.51%	121,655
Feb 18, 2026	11.83	11.88	11.73	11.79	11.31	-0.76%	114,399
Feb 17, 2026	11.97	11.98	11.70	11.88	11.40	-0.67%	145,034
Feb 13, 2026	11.81	12.00	11.62	11.96	11.48	1.44%	163,319
Feb 12, 2026	11.97	11.97	11.66	11.79	11.31	-0.92%	163,088
Feb 11, 2026	12.01	12.03	11.81	11.90	11.42	-0.83%	147,100
Feb 10, 2026	12.00	12.12	11.97	12.00	11.52	0.17%	76,895
Feb 9, 2026	12.08	12.16	11.80	11.98	11.50	-0.99%	298,777
Feb 6, 2026	12.20	12.23	12.01	12.10	11.61	0.08%	160,845
Feb 5, 2026	12.40	12.42	12.05	12.09	11.60	-2.74%	162,473
Feb 4, 2026	12.34	12.48	12.27	12.43	11.93	0.97%	136,031
Feb 3, 2026	12.42	12.49	12.15	12.31	11.81	-1.05%	103,467
Feb 2, 2026	12.41	12.48	12.34	12.44	11.94	0.32%	150,432
Jan 30, 2026	12.45	12.45	12.17	12.40	11.90	0.40%	110,824
Jan 29, 2026	12.17	12.36	12.13	12.35	11.85	0.90%	115,401
Jan 28, 2026	12.39	12.41	12.20	12.24	11.75	-0.89%	98,255
Jan 27, 2026	12.21	12.35	12.17	12.35	11.85	0.57%	68,608
Jan 26, 2026	12.43	12.43	12.15	12.28	11.79	-1.21%	94,620
Jan 23, 2026	12.42	12.48	12.25	12.43	11.93	-0.24%	146,431
Jan 22, 2026	12.57	12.65	12.42	12.46	11.96	-0.32%	76,530
Jan 21, 2026	12.58	12.61	12.43	12.50	12.00	0.81%	99,020
Jan 20, 2026	12.50	12.54	12.34	12.40	11.90	-1.20%	123,986
Jan 16, 2026	12.66	12.77	12.52	12.55	12.04	-1.10%	115,375
Jan 15, 2026	12.65	12.83	12.52	12.69	12.18	0.48%	116,508
Jan 14, 2026	12.33	12.65	12.33	12.63	12.12	2.02%	147,325
Jan 13, 2026	12.41	12.48	12.30	12.38	11.88	-0.40%	91,101
Jan 12, 2026	12.35	12.44	12.25	12.43	11.93	0.40%	110,494
Jan 9, 2026	12.32	12.42	12.26	12.38	11.88	0.81%	84,394
Jan 8, 2026	11.98	12.40	11.98	12.28	11.79	2.50%	124,050
Jan 7, 2026	12.32	12.35	11.89	11.98	11.50	-2.12%	204,269
Jan 6, 2026	12.40	12.45	12.15	12.24	11.75	-1.29%	134,120
Jan 5, 2026	12.30	12.44	12.24	12.40	11.90	1.14%	111,283
Jan 2, 2026	12.38	12.41	12.15	12.26	11.77	-	187,818
Dec 31, 2025	12.25	12.41	12.15	12.26	11.77	-3.77%	228,028
Dec 30, 2025	12.78	12.86	12.72	12.74	11.78	-0.39%	138,601
Dec 29, 2025	13.13	13.20	12.72	12.79	11.82	-2.59%	641,465
Dec 26, 2025	12.98	13.15	12.98	13.13	12.14	1.47%	93,349
Dec 24, 2025	12.79	12.98	12.79	12.94	11.96	0.78%	29,306
Dec 23, 2025	12.90	12.90	12.76	12.84	11.87	-0.62%	78,265
Dec 22, 2025	13.15	13.23	12.89	12.92	11.94	-0.54%	120,488
Dec 19, 2025	13.10	13.25	12.91	12.99	12.01	-1.37%	410,051
Dec 18, 2025	13.09	13.23	13.05	13.17	12.17	1.31%	102,196
Dec 17, 2025	13.00	13.08	12.93	13.00	12.02	-0.08%	125,256
Dec 16, 2025	12.82	13.09	12.82	13.01	12.02	1.64%	125,389
Dec 15, 2025	13.47	13.47	12.66	12.80	11.83	-4.97%	267,834
Dec 12, 2025	13.25	13.49	13.24	13.47	12.45	2.67%	158,745
Dec 11, 2025	13.05	13.21	13.05	13.12	12.13	0.08%	101,666
Dec 10, 2025	12.83	13.17	12.83	13.11	12.12	2.34%	127,660
Dec 9, 2025	12.66	12.86	12.66	12.81	11.84	1.10%	49,351
Dec 8, 2025	12.75	12.90	12.60	12.67	11.71	-0.63%	70,809
Dec 5, 2025	12.72	12.92	12.66	12.75	11.78	0.31%	127,427
Dec 4, 2025	12.75	12.88	12.65	12.71	11.75	-0.55%	75,095
Dec 3, 2025	12.57	12.82	12.55	12.78	11.81	2.32%	77,110