Chicago Atlantic Real Estate Finance, Inc. - REFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.33	12.63	12.63	12.65	12.33	143,754
January 13, 2026	12.41	12.38	12.38	12.48	12.3	91,101
January 12, 2026	12.35	12.43	12.43	12.44	12.25	110,500
January 09, 2026	12.32	12.38	12.38	12.42	12.26	84,400
January 08, 2026	11.98	12.28	12.28	12.4	11.98	124,050
January 07, 2026	12.32	11.98	11.98	12.35	11.89	204,300
January 06, 2026	12.4	12.24	12.24	12.45	12.15	134,120
January 05, 2026	12.36	12.4	12.4	12.44	12.24	102,510
January 02, 2026	12.38	12.26	12.26	12.41	12.15	187,818
December 31, 2025	12.25	12.26	12.26	12.4	12.15	228,028
December 30, 2025	12.78	12.74	12.27	12.86	12.72	138,601
December 29, 2025	13.13	12.79	12.32	13.2	12.72	641,465
December 26, 2025	12.98	13.13	12.65	13.15	12.98	93,349
December 24, 2025	12.79	12.94	12.94	12.98	12.79	29,306
December 23, 2025	12.9	12.84	12.84	12.9	12.76	78,265
December 22, 2025	13.15	12.92	12.92	13.23	12.89	120,500
December 19, 2025	13.1	12.99	12.99	13.25	12.91	410,100
December 18, 2025	13.09	13.17	13.17	13.23	13.05	102,200
December 17, 2025	13	13	13	13.08	12.93	125,300
December 16, 2025	12.82	13.01	13.01	13.09	12.82	125,389
December 15, 2025	13.47	12.8	12.8	13.47	12.66	267,834
December 12, 2025	13.25	13.47	13.47	13.49	13.24	158,745
December 11, 2025	13.05	13.12	13.12	13.21	13.05	101,700
December 10, 2025	12.83	13.11	13.11	13.17	12.83	127,660
December 09, 2025	12.66	12.81	12.81	12.86	12.66	49,351
December 08, 2025	12.75	12.67	12.67	12.9	12.6	70,809
December 05, 2025	12.72	12.75	12.75	12.92	12.66	127,427
December 04, 2025	12.75	12.71	12.71	12.88	12.65	75,085
December 03, 2025	12.57	12.78	12.78	12.82	12.55	77,110
December 02, 2025	12.59	12.49	12.49	12.68	12.44	88,200
December 01, 2025	12.66	12.59	12.59	12.82	12.51	161,300
November 28, 2025	12.76	12.76	12.76	12.83	12.68	45,500
November 26, 2025	12.6	12.76	12.76	12.83	12.6	70,228
November 25, 2025	12.4	12.66	12.66	12.69	12.4	77,300
November 24, 2025	12.47	12.43	12.43	12.49	12.23	96,500
November 21, 2025	11.85	12.41	12.41	12.42	11.85	159,353
November 20, 2025	12.21	12.02	12.02	12.34	12	97,609
November 19, 2025	12.26	12.12	12.12	12.33	12.06	134,600
November 18, 2025	12.37	12.31	12.31	12.47	12.27	148,712
November 17, 2025	12.7	12.46	12.46	12.73	12.4	114,800
November 14, 2025	12.77	12.69	12.69	12.77	12.61	84,618
November 13, 2025	12.82	12.78	12.78	12.97	12.77	72,200
November 12, 2025	12.94	12.82	12.82	12.94	12.77	79,408
November 11, 2025	12.8	12.94	12.94	12.94	12.78	68,413
November 10, 2025	12.72	12.84	12.84	12.84	12.56	122,000
November 07, 2025	12.58	12.69	12.69	12.72	12.51	89,340
November 06, 2025	12.9	12.59	12.59	12.9	12.55	98,600
November 05, 2025	12.91	12.89	12.89	13.1	12.79	104,020
November 04, 2025	13.06	12.91	12.91	13.12	12.75	153,769
November 03, 2025	12.99	13.08	13.08	13.08	12.8	119,392
October 31, 2025	12.9	12.86	12.86	12.95	12.74	88,131
October 30, 2025	12.88	12.85	12.85	12.93	12.71	107,349
October 29, 2025	13.11	12.92	12.92	13.17	12.87	82,712
October 28, 2025	13.17	13.15	13.15	13.2	13.08	52,100
October 27, 2025	13.18	13.21	13.21	13.24	13.07	97,343
October 24, 2025	13.16	13.18	13.18	13.18	13.04	53,649
October 23, 2025	13.08	13.1	13.1	13.17	13.06	74,436
October 22, 2025	12.95	13.1	13.1	13.12	12.91	116,800
October 21, 2025	13.19	13.04	13.04	13.2	13.04	73,020
October 20, 2025	13.25	13.19	13.19	13.36	13.1	131,037

Chicago Atlantic Real Estate Finance, Inc. (REFI) NASDAQ