Chicago Atlantic Real Est... (REFI)
NASDAQ: REFI
· Real-Time Price · USD
14.02
-0.05 (-0.36%)
At close: Aug 15, 2025, 12:43 PM
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.28 | 14.28 | 13.91 | 14.07 | 14.07 | -1.95% | 104,684 |
| Aug 13, 2025 | 14.17 | 14.35 | 14.09 | 14.35 | 14.35 | 1.49% | 107,100 |
| Aug 12, 2025 | 13.80 | 14.20 | 13.77 | 14.14 | 14.14 | 2.76% | 132,300 |
| Aug 11, 2025 | 13.66 | 13.80 | 13.64 | 13.76 | 13.76 | 0.29% | 114,900 |
| Aug 8, 2025 | 13.51 | 13.78 | 13.48 | 13.72 | 13.72 | 0.96% | 80,600 |
| Aug 7, 2025 | 13.48 | 13.70 | 13.34 | 13.59 | 13.59 | 2.72% | 97,300 |
| Aug 6, 2025 | 13.26 | 13.30 | 13.13 | 13.23 | 13.23 | -0.53% | 162,714 |
| Aug 5, 2025 | 13.09 | 13.36 | 13.01 | 13.30 | 13.30 | 1.68% | 97,600 |
| Aug 4, 2025 | 12.87 | 13.09 | 12.87 | 13.08 | 13.08 | 1.40% | 72,430 |
| Aug 1, 2025 | 12.94 | 13.05 | 12.87 | 12.90 | 12.90 | -0.69% | 146,232 |
| Jul 31, 2025 | 13.20 | 13.24 | 12.98 | 12.99 | 12.99 | -1.89% | 141,235 |
| Jul 30, 2025 | 13.49 | 13.53 | 13.20 | 13.24 | 13.24 | -1.85% | 109,059 |
| Jul 29, 2025 | 13.39 | 13.50 | 13.30 | 13.49 | 13.49 | 0.82% | 78,400 |
| Jul 28, 2025 | 13.50 | 13.57 | 13.34 | 13.38 | 13.38 | -0.59% | 93,400 |
| Jul 25, 2025 | 13.50 | 13.56 | 13.40 | 13.46 | 13.46 | -0.59% | 76,709 |
| Jul 24, 2025 | 13.57 | 13.68 | 13.51 | 13.54 | 13.54 | -0.73% | 66,138 |
| Jul 23, 2025 | 13.62 | 13.73 | 13.52 | 13.64 | 13.64 | 0.29% | 107,900 |
| Jul 22, 2025 | 13.33 | 13.65 | 13.28 | 13.60 | 13.60 | 2.18% | 136,042 |
| Jul 21, 2025 | 13.32 | 13.53 | 13.28 | 13.31 | 13.31 | 0.00% | 100,200 |
| Jul 18, 2025 | 13.63 | 13.63 | 13.25 | 13.31 | 13.31 | -2.13% | 168,100 |