Chicago Atlantic Real Estate Finance, Inc. (REFI)

NASDAQ: REFI · Real-Time Price · USD

11.41

+0.38 (3.45%)

At close: Jun 26, 2026, 4:00 PM EDT

11.41

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

REFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.05	11.46	11.05	11.41	11.41	3.45%	612,808
Jun 25, 2026	11.06	11.23	10.97	11.03	11.03	0.64%	149,482
Jun 24, 2026	11.00	11.13	10.93	10.96	10.96	-	169,272
Jun 23, 2026	10.90	11.20	10.90	10.96	10.96	0.64%	177,078
Jun 22, 2026	11.48	11.55	10.88	10.89	10.89	-4.89%	374,016
Jun 18, 2026	11.37	11.45	11.24	11.45	11.45	3.06%	320,151
Jun 17, 2026	11.16	11.32	11.03	11.11	11.11	-0.63%	285,481
Jun 16, 2026	11.07	11.25	11.03	11.18	11.18	1.36%	145,370
Jun 15, 2026	11.42	11.47	11.01	11.03	11.03	-2.99%	169,171
Jun 12, 2026	11.34	11.40	11.24	11.37	11.37	0.53%	71,228
Jun 11, 2026	11.40	11.44	11.27	11.31	11.31	-0.44%	56,956
Jun 10, 2026	11.38	11.47	11.36	11.36	11.36	-	61,553
Jun 9, 2026	11.32	11.45	11.32	11.36	11.36	1.07%	102,451
Jun 8, 2026	11.34	11.39	11.24	11.24	11.24	-0.35%	74,555
Jun 5, 2026	11.29	11.38	11.25	11.28	11.28	-0.18%	98,112
Jun 4, 2026	11.13	11.35	11.13	11.30	11.30	2.17%	81,030
Jun 3, 2026	11.28	11.29	11.03	11.06	11.06	-1.95%	113,228
Jun 2, 2026	11.25	11.45	11.25	11.28	11.28	0.18%	106,012
Jun 1, 2026	11.36	11.36	11.24	11.26	11.26	-0.97%	120,142
May 29, 2026	11.50	11.54	11.34	11.37	11.37	-0.96%	132,898
May 28, 2026	11.46	11.52	11.42	11.48	11.48	-0.17%	142,747
May 27, 2026	11.33	11.50	11.33	11.50	11.50	1.59%	90,193
May 26, 2026	11.38	11.42	11.26	11.32	11.32	0.18%	122,550
May 22, 2026	11.41	11.49	11.29	11.30	11.30	-0.96%	104,921
May 21, 2026	11.37	11.47	11.21	11.41	11.41	0.18%	79,253
May 20, 2026	11.26	11.44	11.22	11.39	11.39	1.06%	135,632
May 19, 2026	11.21	11.39	11.13	11.27	11.27	0.45%	154,221
May 18, 2026	11.32	11.32	11.10	11.22	11.22	-0.36%	144,367
May 15, 2026	11.25	11.32	11.10	11.26	11.26	-0.53%	166,200
May 14, 2026	11.39	11.50	11.31	11.32	11.32	-0.18%	122,108
May 13, 2026	11.38	11.38	11.21	11.34	11.34	-0.35%	213,378
May 12, 2026	11.64	11.66	11.35	11.38	11.38	-1.73%	171,704
May 11, 2026	11.95	11.97	11.56	11.58	11.58	-3.18%	134,578
May 8, 2026	11.71	12.06	11.64	11.96	11.96	2.93%	304,561
May 7, 2026	12.20	12.20	11.50	11.62	11.62	-5.14%	309,223
May 6, 2026	12.35	12.38	12.19	12.25	12.25	-	162,111
May 5, 2026	12.03	12.26	12.03	12.25	12.25	2.42%	142,654
May 4, 2026	12.03	12.13	11.90	11.96	11.96	-0.42%	83,769
May 1, 2026	11.96	12.09	11.86	12.01	12.01	0.84%	112,130
Apr 30, 2026	11.89	12.09	11.85	11.91	11.91	-	176,792
Apr 29, 2026	12.08	12.09	11.83	11.91	11.91	-2.06%	149,069
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	1.16%	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