Chicago Atlantic Real Est... (REFI)
NASDAQ: REFI
· Real-Time Price · USD
14.40
0.05 (0.35%)
At close: Sep 05, 2025, 12:56 PM
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.11 | 14.35 | 14.11 | 14.35 | 14.35 | 1.63% | 54,738 |
| 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 |
| Aug 26, 2025 | 14.26 | 14.32 | 14.17 | 14.28 | 14.28 | 0.49% | 45,500 |
| Aug 25, 2025 | 14.44 | 14.44 | 14.20 | 14.21 | 14.21 | -1.46% | 52,436 |
| Aug 22, 2025 | 14.14 | 14.43 | 14.13 | 14.42 | 14.42 | 2.85% | 107,405 |
| Aug 21, 2025 | 14.16 | 14.25 | 14.00 | 14.02 | 14.02 | -1.13% | 63,900 |
| Aug 20, 2025 | 14.12 | 14.22 | 14.07 | 14.18 | 14.18 | 0.28% | 77,916 |
| Aug 19, 2025 | 14.02 | 14.24 | 14.02 | 14.14 | 14.14 | 1.14% | 119,400 |
| Aug 18, 2025 | 13.94 | 14.16 | 13.94 | 13.98 | 13.98 | 0.36% | 93,000 |
| Aug 15, 2025 | 14.02 | 14.09 | 13.91 | 13.93 | 13.93 | -1.00% | 144,234 |
| Aug 14, 2025 | 14.28 | 14.28 | 13.91 | 14.07 | 14.07 | -1.95% | 104,709 |
| 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 |