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

Last Price10.72

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jul 1st, 6:56 AM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	10.67	10.79	10.61	10.72	190,282	10.72
6/29/2026	11.50	11.50	11.07	11.07	328,471	10.60
6/26/2026	11.05	11.46	11.05	11.41	629,830	10.93
6/25/2026	11.06	11.23	10.97	11.03	149,496	10.56
6/24/2026	11.00	11.13	10.93	10.96	169,272	10.49
6/23/2026	10.90	11.20	10.90	10.96	177,079	10.49
6/22/2026	11.48	11.55	10.88	10.89	374,016	10.43
6/18/2026	11.37	11.45	11.24	11.45	320,152	10.96
6/17/2026	11.16	11.31	11.03	11.11	285,482	10.64
6/16/2026	11.07	11.24	11.03	11.18	145,371	10.71
6/15/2026	11.42	11.47	11.01	11.03	169,172	10.56
6/12/2026	11.34	11.40	11.24	11.37	71,229	10.89
6/11/2026	11.40	11.44	11.27	11.31	56,953	10.83
6/10/2026	11.38	11.46	11.36	11.36	61,554	10.88
6/09/2026	11.32	11.45	11.32	11.36	102,452	10.88
6/08/2026	11.34	11.39	11.23	11.24	74,556	10.76
6/05/2026	11.29	11.38	11.25	11.28	98,113	10.80
6/04/2026	11.13	11.35	11.13	11.30	81,012	10.82
6/03/2026	11.28	11.29	11.03	11.06	113,228	10.59
6/02/2026	11.25	11.45	11.25	11.28	106,012	10.80
6/01/2026	11.36	11.36	11.23	11.26	120,144	10.78
5/29/2026	11.50	11.54	11.34	11.37	132,898	10.89
5/28/2026	11.46	11.52	11.41	11.48	142,727	10.99
5/27/2026	11.33	11.50	11.33	11.50	90,194	11.01
5/26/2026	11.38	11.42	11.26	11.32	122,550	10.84
5/22/2026	11.41	11.49	11.29	11.30	104,922	10.82
5/21/2026	11.37	11.47	11.21	11.41	79,254	10.93
5/20/2026	11.26	11.44	11.22	11.39	135,532	10.91
5/19/2026	11.21	11.39	11.13	11.27	154,218	10.79
5/18/2026	11.32	11.32	11.10	11.22	144,367	10.74
5/15/2026	11.25	11.32	11.21	11.26	166,201	10.78
5/14/2026	11.39	11.50	11.30	11.32	122,109	10.84
5/13/2026	11.38	11.38	11.21	11.34	213,379	10.86
5/12/2026	11.64	11.66	11.35	11.38	171,705	10.90
5/11/2026	11.95	11.97	11.56	11.58	134,578	11.09
5/08/2026	11.71	12.05	11.64	11.96	304,561	11.45
5/07/2026	12.20	12.20	11.50	11.62	309,217	11.13
5/06/2026	12.35	12.38	12.19	12.25	162,111	11.73
5/05/2026	12.03	12.26	12.03	12.25	142,643	11.73
5/04/2026	12.03	12.13	11.90	11.96	83,769	11.45
5/01/2026	11.96	12.09	11.86	12.01	112,130	11.50
4/30/2026	11.89	12.09	11.85	11.91	176,763	11.40
4/29/2026	12.08	12.09	11.83	11.91	148,969	11.40
4/28/2026	12.20	12.27	12.12	12.16	118,016	11.64
4/27/2026	12.20	12.32	12.17	12.24	97,125	11.72
4/24/2026	11.90	12.17	11.80	12.15	123,508	11.63
4/23/2026	12.02	12.05	11.88	11.90	155,568	11.39
4/22/2026	11.78	11.99	11.77	11.96	224,482	11.45
4/21/2026	12.15	12.24	11.74	11.74	176,194	11.24
4/20/2026	12.04	12.17	11.99	12.17	110,081	11.65
4/17/2026	11.95	12.14	11.83	12.11	154,519	11.60
4/16/2026	11.92	12.03	11.82	11.86	132,008	11.36
4/15/2026	11.89	11.96	11.63	11.95	183,336	11.44
4/14/2026	11.57	11.89	11.57	11.86	204,499	11.36
4/13/2026	11.50	11.61	11.44	11.59	102,567	11.10
4/10/2026	11.47	11.60	11.46	11.51	82,102	11.02
4/09/2026	11.39	11.58	11.38	11.48	105,568	10.99
4/08/2026	11.34	11.43	11.29	11.40	133,018	10.92
4/07/2026	11.12	11.26	11.12	11.22	72,439	10.74
4/06/2026	11.03	11.20	11.01	11.18	148,741	10.71
4/02/2026	10.97	11.02	10.74	11.01	243,639	10.54
4/01/2026	11.28	11.39	10.99	10.99	169,916	10.52