Chicago Atlantic Real Est... (REFI)
NASDAQ: REFI
· Real-Time Price · USD
13.17
-0.16 (-1.20%)
At close: Sep 25, 2025, 3:59 PM
13.33
1.21%
After-hours: Sep 25, 2025, 06:51 PM EDT
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 13.40 | 13.49 | 13.31 | 13.33 | 13.33 | -0.30% | 130,220 |
| Sep 23, 2025 | 13.38 | 13.49 | 13.32 | 13.37 | 13.37 | -0.15% | 85,431 |
| Sep 22, 2025 | 13.46 | 13.46 | 13.28 | 13.39 | 13.39 | -0.52% | 126,647 |
| Sep 19, 2025 | 13.68 | 13.71 | 13.35 | 13.46 | 13.46 | -1.82% | 264,839 |
| Sep 18, 2025 | 13.49 | 13.72 | 13.41 | 13.71 | 13.71 | 1.93% | 96,500 |
| Sep 17, 2025 | 13.46 | 13.68 | 13.41 | 13.45 | 13.45 | 0.45% | 97,042 |
| Sep 16, 2025 | 13.40 | 13.58 | 13.35 | 13.39 | 13.39 | 0.15% | 111,000 |
| Sep 15, 2025 | 13.23 | 13.41 | 13.20 | 13.37 | 13.37 | 1.06% | 100,000 |
| Sep 12, 2025 | 13.40 | 13.46 | 13.20 | 13.23 | 13.23 | -1.49% | 123,823 |
| Sep 11, 2025 | 13.42 | 13.59 | 13.36 | 13.43 | 13.43 | 0.22% | 136,627 |
| Sep 10, 2025 | 13.47 | 13.92 | 13.32 | 13.40 | 13.40 | 0.75% | 135,200 |
| Sep 9, 2025 | 14.28 | 14.32 | 13.08 | 13.30 | 13.30 | -6.67% | 945,401 |
| Sep 8, 2025 | 14.47 | 14.47 | 14.20 | 14.25 | 14.25 | -1.04% | 161,211 |
| Sep 5, 2025 | 14.33 | 14.57 | 14.33 | 14.40 | 14.40 | 0.35% | 89,300 |
| Sep 4, 2025 | 14.11 | 14.35 | 14.11 | 14.35 | 14.35 | 1.63% | 54,800 |
| Sep 3, 2025 | 14.16 | 14.33 | 14.06 | 14.12 | 14.12 | -0.56% | 80,732 |
| Sep 2, 2025 | 14.20 | 14.39 | 14.18 | 14.20 | 14.20 | -0.28% | 84,400 |
| Aug 29, 2025 | 14.13 | 14.28 | 14.13 | 14.24 | 14.24 | 0.78% | 55,800 |
| Aug 28, 2025 | 14.36 | 14.36 | 14.13 | 14.13 | 14.13 | -1.19% | 51,800 |
| Aug 27, 2025 | 14.31 | 14.35 | 14.19 | 14.30 | 14.30 | 0.14% | 73,938 |