Chicago Atlantic Real Estate Finance, Inc. - Common Stock (REFI)

Last Price12.26

Change-0.48 (-3.77%)

NASDAQ · Last Trade: Jan 1st, 5:50 AM EST

Historical Prices For Chicago Atlantic Real Estate Finance, Inc. - Common Stock (REFI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	12.25	12.40	12.15	12.26	228,028	12.26
12/30/2025	12.78	12.86	12.72	12.74	137,803	12.27
12/29/2025	13.13	13.20	12.72	12.79	641,360	12.32
12/26/2025	12.98	13.14	12.98	13.13	93,349	12.65
12/24/2025	12.79	12.98	12.79	12.94	29,306	12.46
12/23/2025	12.90	12.90	12.76	12.84	78,195	12.37
12/22/2025	13.15	13.23	12.89	12.92	120,472	12.44
12/19/2025	13.10	13.25	12.91	12.99	410,051	12.51
12/18/2025	13.09	13.23	13.04	13.17	102,195	12.68
12/17/2025	13.00	13.08	12.93	13.00	125,255	12.52
12/16/2025	12.82	13.09	12.81	13.01	125,257	12.53
12/15/2025	13.47	13.47	12.66	12.80	267,200	12.33
12/12/2025	13.25	13.49	13.24	13.47	158,745	12.97
12/11/2025	13.05	13.21	13.05	13.12	101,664	12.64
12/10/2025	12.83	13.16	12.83	13.11	127,283	12.63
12/09/2025	12.66	12.86	12.66	12.81	49,349	12.34
12/08/2025	12.75	12.90	12.60	12.67	70,809	12.20
12/05/2025	12.72	12.92	12.66	12.75	127,427	12.28
12/04/2025	12.75	12.88	12.65	12.71	75,095	12.24
12/03/2025	12.57	12.82	12.54	12.78	77,110	12.31
12/02/2025	12.59	12.68	12.44	12.49	88,160	12.03
12/01/2025	12.66	12.82	12.51	12.59	161,270	12.13
11/28/2025	12.76	12.83	12.68	12.76	45,484	12.29
11/26/2025	12.60	12.82	12.60	12.76	70,228	12.29
11/25/2025	12.40	12.69	12.40	12.66	77,290	12.19
11/24/2025	12.47	12.49	12.23	12.43	96,476	11.97
11/21/2025	11.85	12.41	11.85	12.41	159,353	11.95
11/20/2025	12.21	12.34	12.00	12.02	97,392	11.58
11/19/2025	12.26	12.33	12.06	12.12	134,585	11.67
11/18/2025	12.37	12.47	12.27	12.31	148,712	11.86
11/17/2025	12.70	12.73	12.40	12.46	114,758	12.00
11/14/2025	12.77	12.77	12.61	12.69	85,090	12.22
11/13/2025	12.82	12.97	12.77	12.78	72,161	12.31
11/12/2025	12.94	12.94	12.77	12.82	79,169	12.35
11/11/2025	12.80	12.94	12.78	12.94	68,349	12.46
11/10/2025	12.72	12.84	12.56	12.84	121,969	12.37
11/07/2025	12.58	12.72	12.51	12.69	89,610	12.22
11/06/2025	12.90	12.90	12.55	12.59	98,579	12.13
11/05/2025	12.91	13.10	12.79	12.89	104,020	12.41
11/04/2025	13.06	13.12	12.75	12.91	153,657	12.43
11/03/2025	12.99	13.08	12.80	13.08	119,343	12.60
10/31/2025	12.90	12.95	12.74	12.86	88,155	12.39
10/30/2025	12.88	12.93	12.71	12.85	107,309	12.38
10/29/2025	13.11	13.17	12.87	12.92	82,712	12.44
10/28/2025	13.17	13.20	13.08	13.15	52,059	12.66
10/27/2025	13.18	13.24	13.07	13.21	97,341	12.72
10/24/2025	13.16	13.18	13.03	13.18	53,854	12.69
10/23/2025	13.08	13.17	13.06	13.10	74,436	12.62
10/22/2025	12.95	13.12	12.91	13.10	116,762	12.62
10/21/2025	13.19	13.20	13.04	13.04	73,012	12.56
10/20/2025	13.25	13.36	13.10	13.19	131,025	12.70
10/17/2025	12.90	13.25	12.84	13.22	249,098	12.73
10/16/2025	12.75	12.78	12.40	12.45	151,611	11.99
10/15/2025	12.49	12.75	12.48	12.71	209,464	12.24
10/14/2025	12.18	12.52	12.09	12.47	223,061	12.01
10/13/2025	12.16	12.36	12.00	12.27	259,984	11.82
10/10/2025	12.28	12.43	12.10	12.13	153,531	11.68
10/09/2025	12.55	12.66	12.36	12.39	120,935	11.93
10/08/2025	12.58	12.68	12.51	12.64	92,839	12.17
10/07/2025	12.75	12.75	12.51	12.58	168,493	12.12
10/06/2025	12.70	12.75	12.55	12.67	139,172	12.20
10/03/2025	12.85	12.94	12.62	12.66	155,965	12.19
10/02/2025	12.58	12.95	12.58	12.85	144,754	12.38
10/01/2025	12.74	12.97	12.33	12.59	246,139	12.13