Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ:REFI
Want to see REFI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
11.26
11.44
11.22
11.39
11.39
+1.06%
135,632
0.82
May 19, 2026
11.21
11.39
11.13
11.27
11.27
+0.45%
154,221
0.94
May 18, 2026
11.32
11.32
11.10
11.22
11.22
-0.36%
144,367
0.88
May 15, 2026
11.25
11.32
11.10
11.26
11.26
-0.53%
166,200
1.02
May 14, 2026
11.39
11.50
11.31
11.32
11.32
-0.18%
122,108
0.76
May 13, 2026
11.38
11.38
11.21
11.34
11.34
-0.35%
213,378
1.33
May 12, 2026
11.64
11.66
11.35
11.38
11.38
-1.73%
171,704
1.07
May 11, 2026
11.95
11.97
11.56
11.58
11.58
-3.18%
134,568
0.84
May 08, 2026
11.71
12.06
11.64
11.96
11.96
+2.93%
304,561
1.94
May 07, 2026
12.20
12.20
11.50
11.62
11.62
-5.14%
309,223
1.97
May 06, 2026
12.35
12.38
12.19
12.25
12.25
0.00%
162,111
1.03
May 05, 2026
12.03
12.26
12.03
12.25
12.25
+2.42%
142,654
0.91
May 04, 2026
12.03
12.13
11.90
11.96
11.96
-0.42%
83,769
0.53
May 01, 2026
11.96
12.09
11.86
12.01
12.01
+0.84%
112,130
0.71
Apr 30, 2026
11.89
12.09
11.85
11.91
11.91
0.00%
176,792
1.12
Apr 29, 2026
12.08
12.09
11.83
11.91
11.91
-2.06%
148,942
0.95
Apr 28, 2026
12.20
12.27
12.12
12.16
12.16
-0.65%
118,015
0.75
Apr 27, 2026
12.20
12.32
12.17
12.24
12.24
+0.74%
97,147
0.62
Apr 24, 2026
11.90
12.17
11.81
12.15
12.15
+2.10%
123,507
0.79
Apr 23, 2026
12.02
12.05
11.88
11.90
11.90
-0.50%
155,567
1.00
Apr 22, 2026
11.78
11.99
11.77
11.96
11.96
+1.87%
224,490
1.46
Apr 21, 2026
12.15
12.24
11.74
11.74
11.74
-3.53%
176,205
1.16
Apr 20, 2026
12.04
12.17
11.99
12.17
12.17
+0.50%
110,081
0.72
Apr 17, 2026
11.95
12.14
11.83
12.11
12.11
+2.11%
154,518
1.02
Apr 16, 2026
11.92
12.03
11.82
11.86
11.86
-0.75%
132,008
0.88
Apr 15, 2026
11.89
11.97
11.63
11.95
11.95
+0.76%
183,341
1.23
Apr 14, 2026
11.57
11.89
11.57
11.86
11.86
+2.33%
204,769
1.39
Apr 13, 2026
11.50
11.61
11.44
11.59
11.59
+0.70%
102,567
0.69
Apr 10, 2026
11.47
11.60
11.46
11.51
11.51
+0.26%
82,101
0.56
Apr 09, 2026
11.39
11.58
11.39
11.48
11.48
+0.70%
105,568
0.71
Apr 08, 2026
11.34
11.43
11.29
11.40
11.40
+1.60%
132,005
0.90
Apr 07, 2026
11.12
11.26
11.12
11.22
11.22
+0.36%
72,560
0.49
Apr 06, 2026
11.03
11.20
11.01
11.18
11.18
+1.54%
148,742
1.00
Apr 03, 2026
10.97
11.02
10.74
11.01
11.01
0.00%
0
0.00
Apr 02, 2026
10.97
11.02
10.74
11.01
11.01
+0.18%
243,638
1.64
Apr 01, 2026
11.28
11.39
10.99
10.99
10.99
-2.92%
169,912
1.14
Mar 31, 2026
11.23
11.36
11.06
11.32
11.32
+1.16%
271,725
1.87
Mar 30, 2026
11.47
11.74
11.22
11.66
11.19
+2.11%
263,765
1.83
Mar 27, 2026
12.00
12.09
11.42
11.42
10.96
-4.28%
259,015
1.82
Mar 26, 2026
12.03
12.12
11.91
11.93
11.45
-0.99%
206,403
1.38
Mar 25, 2026
12.09
12.23
12.00
12.05
11.56
+0.34%
200,476
1.36
Mar 24, 2026
12.37
12.43
12.01
12.01
11.53
-3.15%
221,608
1.54
Mar 23, 2026
12.42
12.55
12.31
12.40
11.90
+0.49%
337,933
2.43
Mar 20, 2026
12.40
12.51
12.12
12.34
11.84
-0.80%
525,685
3.98
Mar 19, 2026
12.37
12.58
12.35
12.44
11.94
+0.49%
236,669
1.82
Mar 18, 2026
12.44
12.62
12.34
12.38
11.88
-0.80%
182,900
1.37
Mar 17, 2026
12.32
12.50
12.30
12.48
11.98
+1.29%
193,540
1.46
Mar 16, 2026
12.18
12.53
12.16
12.32
11.82
+1.90%
339,551
2.63
Mar 13, 2026
12.05
12.20
12.03
12.09
11.60
0.00%
134,576
1.04
Mar 12, 2026
12.07
12.23
12.00
12.09
11.60
-0.50%
93,000
0.71
Rows: