Chicago Atlantic Real Estate ate Finance Inc (REFI)
NASDAQ:REFI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
12.00
12.09
11.42
11.42
11.42
-4.27%
258,864
1.70
Mar 26, 2026
12.03
12.12
11.91
11.93
11.93
-1.00%
205,978
1.37
Mar 25, 2026
12.09
12.23
12.00
12.05
12.05
+0.33%
200,475
1.35
Mar 24, 2026
12.37
12.43
12.01
12.01
12.01
-3.15%
221,608
1.52
Mar 23, 2026
12.42
12.55
12.31
12.40
12.40
+0.49%
337,933
2.37
Mar 20, 2026
12.40
12.51
12.12
12.34
12.34
-0.80%
525,485
3.74
Mar 19, 2026
12.37
12.58
12.35
12.44
12.44
+0.48%
234,123
1.69
Mar 18, 2026
12.44
12.62
12.34
12.38
12.38
-0.80%
182,900
1.33
Mar 17, 2026
12.32
12.50
12.30
12.48
12.48
+1.30%
193,540
1.42
Mar 16, 2026
12.18
12.53
12.16
12.32
12.32
+1.90%
339,538
2.51
Mar 13, 2026
12.05
12.20
12.03
12.09
12.09
0.00%
134,575
0.99
Mar 12, 2026
12.07
12.23
12.00
12.09
12.09
-0.49%
92,991
0.68
Mar 11, 2026
12.25
12.30
12.10
12.15
12.15
-0.90%
126,439
0.93
Mar 10, 2026
12.20
12.33
12.09
12.26
12.26
-0.08%
99,335
0.74
Mar 09, 2026
12.22
12.33
11.95
12.27
12.27
0.00%
98,691
0.73
Mar 06, 2026
12.21
12.27
12.10
12.27
12.27
-0.57%
196,668
1.47
Mar 05, 2026
12.25
12.44
12.24
12.34
12.34
+0.16%
75,668
0.57
Mar 04, 2026
12.23
12.38
12.12
12.32
12.32
+1.07%
85,011
0.64
Mar 03, 2026
12.17
12.31
12.06
12.19
12.19
-0.81%
85,807
0.64
Mar 02, 2026
12.08
12.35
11.97
12.29
12.29
+1.15%
135,401
1.01
Feb 27, 2026
12.23
12.35
12.10
12.15
12.15
-0.82%
123,823
0.93
Feb 26, 2026
12.15
12.30
12.10
12.25
12.25
+0.82%
99,358
0.75
Feb 25, 2026
12.12
12.18
12.02
12.15
12.15
+0.41%
102,707
0.78
Feb 24, 2026
11.83
12.11
11.80
12.10
12.10
+2.11%
130,389
0.99
Feb 23, 2026
11.87
11.97
11.75
11.85
11.85
-0.84%
125,299
0.95
Feb 20, 2026
11.73
11.97
11.67
11.95
11.95
+1.88%
147,315
1.13
Feb 19, 2026
11.75
11.83
11.64
11.73
11.73
-0.51%
121,655
0.93
Feb 18, 2026
11.83
11.88
11.73
11.79
11.79
-0.76%
114,399
0.87
Feb 17, 2026
11.97
11.98
11.70
11.88
11.88
-0.67%
145,034
1.11
Feb 16, 2026
11.81
12.00
11.62
11.96
11.96
0.00%
0
0.00
Feb 13, 2026
11.81
12.00
11.62
11.96
11.96
+1.44%
163,319
1.25
Feb 12, 2026
11.97
11.97
11.66
11.79
11.79
-0.92%
163,088
1.26
Feb 11, 2026
12.01
12.03
11.81
11.90
11.90
-0.67%
147,100
1.14
Feb 10, 2026
12.00
12.12
11.97
12.00
12.00
+0.17%
76,895
0.60
Feb 09, 2026
12.08
12.16
11.80
11.98
11.98
-0.99%
298,777
2.37
Feb 06, 2026
12.20
12.23
12.01
12.10
12.10
+0.08%
160,845
1.29
Feb 05, 2026
12.40
12.42
12.05
12.09
12.09
-2.74%
162,473
1.31
Feb 04, 2026
12.34
12.48
12.27
12.43
12.43
+0.97%
136,030
1.09
Feb 03, 2026
12.42
12.49
12.15
12.31
12.31
-1.05%
103,467
0.83
Feb 02, 2026
12.41
12.48
12.34
12.44
12.44
+0.32%
150,432
1.22
Jan 30, 2026
12.45
12.45
12.17
12.40
12.40
+0.40%
110,824
0.90
Jan 29, 2026
12.17
12.36
12.13
12.35
12.35
+0.90%
115,401
0.94
Jan 28, 2026
12.39
12.41
12.20
12.24
12.24
-0.89%
98,255
0.80
Jan 27, 2026
12.21
12.35
12.17
12.35
12.35
+0.57%
68,608
0.56
Jan 26, 2026
12.43
12.43
12.15
12.28
12.28
-1.21%
94,620
0.78
Jan 23, 2026
12.42
12.48
12.25
12.43
12.43
-0.24%
145,960
1.21
Jan 22, 2026
12.57
12.65
12.42
12.46
12.46
-0.32%
76,530
0.63
Jan 21, 2026
12.58
12.61
12.43
12.50
12.50
+0.81%
99,020
0.82
Jan 20, 2026
12.50
12.54
12.34
12.40
12.40
-1.20%
123,801
1.02
Jan 19, 2026
12.66
12.77
12.52
12.55
12.55
0.00%
0
0.00
Rows: