Chicago Atlantic Real Est... (REFI)
14.19
-0.53 (-3.60%)
At close: Apr 04, 2025, 3:59 PM
14.18
-0.10%
After-hours: Apr 04, 2025, 04:58 PM EDT
Chicago Atlantic Real Estate Finance Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 14.65 | 14.65 | 14.09 | 14.22 | -0.50 | -3.40% | 257,426 |
| Apr 3, 2025 | 14.63 | 14.88 | 14.60 | 14.72 | -0.07 | -0.47% | 145,400 |
| Apr 2, 2025 | 14.77 | 14.87 | 14.71 | 14.79 | 0.00 | 0.00% | 150,100 |
| Apr 1, 2025 | 14.67 | 14.81 | 14.57 | 14.79 | 0.09 | 0.61% | 195,700 |
| Mar 31, 2025 | 14.87 | 14.99 | 14.48 | 14.70 | -0.60 | -3.92% | 258,931 |
| Mar 28, 2025 | 15.42 | 15.45 | 15.23 | 15.30 | -0.11 | -0.71% | 180,200 |
| Mar 27, 2025 | 15.40 | 15.49 | 15.36 | 15.41 | 0.04 | 0.26% | 118,032 |
| Mar 26, 2025 | 15.45 | 15.47 | 15.34 | 15.37 | -0.05 | -0.32% | 92,000 |
| Mar 25, 2025 | 15.46 | 15.49 | 15.40 | 15.42 | -0.01 | -0.06% | 102,300 |
| Mar 24, 2025 | 15.40 | 15.48 | 15.32 | 15.43 | 0.04 | 0.26% | 87,700 |
| Mar 21, 2025 | 15.36 | 15.45 | 15.33 | 15.39 | -0.01 | -0.06% | 139,126 |
| Mar 20, 2025 | 15.50 | 15.51 | 15.28 | 15.40 | -0.08 | -0.52% | 122,433 |
| Mar 19, 2025 | 15.54 | 15.65 | 15.37 | 15.48 | -0.04 | -0.26% | 190,500 |
| Mar 18, 2025 | 15.49 | 15.67 | 15.42 | 15.52 | -0.01 | -0.06% | 184,199 |
| Mar 17, 2025 | 15.49 | 15.67 | 15.34 | 15.53 | 0.22 | 1.44% | 243,109 |
| Mar 14, 2025 | 15.33 | 15.34 | 15.08 | 15.31 | 0.00 | 0.00% | 135,209 |
| Mar 13, 2025 | 15.35 | 15.77 | 15.09 | 15.31 | -0.02 | -0.13% | 181,902 |
| Mar 12, 2025 | 15.76 | 16.15 | 15.32 | 15.33 | -0.55 | -3.46% | 210,050 |
| Mar 11, 2025 | 16.01 | 16.03 | 15.72 | 15.88 | -0.13 | -0.81% | 150,200 |
| Mar 10, 2025 | 16.09 | 16.18 | 15.94 | 16.01 | -0.14 | -0.87% | 158,100 |
| Mar 7, 2025 | 16.18 | 16.23 | 16.11 | 16.15 | 0.01 | 0.06% | 105,500 |
| Mar 6, 2025 | 16.05 | 16.17 | 15.98 | 16.14 | 0.05 | 0.31% | 69,800 |
| Mar 5, 2025 | 15.99 | 16.16 | 15.97 | 16.09 | 0.04 | 0.25% | 92,349 |
| Mar 4, 2025 | 16.25 | 16.27 | 16.03 | 16.05 | -0.19 | -1.17% | 150,500 |
| Mar 3, 2025 | 16.14 | 16.26 | 16.07 | 16.24 | 0.14 | 0.87% | 158,543 |
| Feb 28, 2025 | 16.00 | 16.14 | 16.00 | 16.10 | 0.05 | 0.31% | 119,753 |
| Feb 27, 2025 | 16.01 | 16.10 | 16.01 | 16.05 | 0.01 | 0.06% | 107,044 |
| Feb 26, 2025 | 16.05 | 16.10 | 15.90 | 16.04 | -0.01 | -0.06% | 113,711 |
| Feb 25, 2025 | 15.91 | 16.10 | 15.85 | 16.05 | 0.18 | 1.13% | 175,600 |
| Feb 24, 2025 | 15.68 | 15.97 | 15.68 | 15.87 | 0.32 | 2.06% | 210,800 |
| Feb 21, 2025 | 16.05 | 16.05 | 15.46 | 15.55 | -0.45 | -2.81% | 1,057,623 |
| Feb 20, 2025 | 16.00 | 16.04 | 15.96 | 16.00 | -0.03 | -0.19% | 91,179 |
| Feb 19, 2025 | 16.00 | 16.05 | 15.93 | 16.03 | 0.00 | 0.00% | 77,000 |
| Feb 18, 2025 | 16.04 | 16.07 | 15.96 | 16.03 | 0.03 | 0.19% | 128,708 |
| Feb 14, 2025 | 15.79 | 16.00 | 15.77 | 16.00 | 0.25 | 1.59% | 108,132 |
| Feb 13, 2025 | 15.82 | 15.82 | 15.66 | 15.75 | 0.00 | 0.00% | 113,231 |
| Feb 12, 2025 | 15.79 | 15.88 | 15.73 | 15.75 | -0.14 | -0.88% | 138,800 |
| Feb 11, 2025 | 15.72 | 15.89 | 15.69 | 15.89 | 0.17 | 1.08% | 147,553 |
| Feb 10, 2025 | 15.61 | 15.74 | 15.51 | 15.72 | 0.14 | 0.90% | 128,528 |
| Feb 7, 2025 | 15.64 | 15.64 | 15.48 | 15.58 | -0.04 | -0.26% | 79,800 |
| Feb 6, 2025 | 15.53 | 15.64 | 15.47 | 15.62 | 0.16 | 1.03% | 90,900 |
| Feb 5, 2025 | 15.31 | 15.46 | 15.31 | 15.46 | 0.11 | 0.72% | 156,907 |
| Feb 4, 2025 | 15.21 | 15.39 | 15.15 | 15.35 | 0.14 | 0.92% | 108,892 |
| Feb 3, 2025 | 15.19 | 15.45 | 15.15 | 15.21 | -0.16 | -1.04% | 231,424 |
| Jan 31, 2025 | 15.21 | 15.40 | 15.21 | 15.37 | 0.12 | 0.79% | 123,400 |
| Jan 30, 2025 | 15.23 | 15.32 | 15.21 | 15.25 | 0.06 | 0.39% | 127,224 |
| Jan 29, 2025 | 15.21 | 15.26 | 15.04 | 15.19 | -0.02 | -0.13% | 161,429 |
| Jan 28, 2025 | 15.19 | 15.27 | 15.19 | 15.21 | 0.01 | 0.07% | 116,800 |
| Jan 27, 2025 | 15.24 | 15.40 | 15.18 | 15.20 | -0.01 | -0.07% | 106,324 |
| Jan 24, 2025 | 15.22 | 15.30 | 15.18 | 15.21 | -0.02 | -0.13% | 105,839 |