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

Currency In USD

REFI Historical Return

If you invested $1000 in Chicago Atlantic Real Estate Finance, Inc. (REFI) since IPO date, it would be worth $1,098.45 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $968.78, while $1000 invested 1 year ago would be worth $835.86. This corresponds to total returns of 9.85%, -3.12%, -16.41%, respectively, with annualized returns of 1.97%, -1.05%, -16.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

REFI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	10	9.93	9.93	10.03	9.86	219,326
September 30, 2026	10.48	10.02	10.02	10.48	10.02	270,196
September 29, 2026	10.7	10.7	10.7	10.87	10.6	375,584
September 28, 2026	10.66	10.66	10.66	10.72	10.57	232,150
September 25, 2026	10.6	10.65	10.65	10.73	10.47	210,824
September 24, 2026	10.72	10.61	10.61	10.77	10.6	113,305
September 23, 2026	10.87	10.69	10.69	10.89	10.67	112,837
September 22, 2026	10.86	10.84	10.84	10.89	10.65	181,389
September 21, 2026	10.96	10.8	10.8	10.98	10.78	256,840
September 18, 2026	11.1	10.98	10.98	11.33	10.92	1.03M
September 17, 2026	11.08	11.15	11.15	11.31	11	312,513
September 16, 2026	10.93	11.01	11.01	11.07	10.93	232,199
September 15, 2026	10.84	10.93	10.93	11.03	10.82	243,249
September 11, 2026	10.85	10.73	10.73	10.93	10.72	166,606
September 10, 2026	10.66	10.7	10.7	10.8	10.64	198,635
September 09, 2026	10.82	10.76	10.76	10.85	10.74	134,711
September 08, 2026	10.95	10.83	10.83	10.98	10.78	113,826
September 04, 2026	10.83	10.95	10.95	11.03	10.78	120,277
September 03, 2026	10.96	10.86	10.86	10.96	10.86	0
September 02, 2026	10.86	10.88	10.88	10.94	10.8	135,931
September 01, 2026	10.83	10.79	10.79	10.9	10.76	115,236
August 31, 2026	10.69	10.88	10.88	10.94	10.67	124,501
August 28, 2026	10.71	10.68	10.68	10.76	10.59	130,289
August 27, 2026	10.7	10.67	10.67	10.77	10.67	95,504
August 26, 2026	10.84	10.68	10.68	10.87	10.62	176,226
August 25, 2026	10.85	10.8	10.8	10.85	10.64	106,061
August 24, 2026	10.82	10.79	10.79	10.87	10.75	119,609
August 21, 2026	10.67	10.78	10.78	10.82	10.6	281,476
August 20, 2026	10.88	10.61	10.61	10.93	10.57	221,670
August 19, 2026	10.39	10.59	10.59	10.61	10.39	0
August 18, 2026	10.27	10.37	10.37	10.45	10.27	184,633
August 17, 2026	10.18	10.27	10.27	10.42	10.13	211,359
August 14, 2026	10.27	10.15	10.15	10.35	10.12	234,597
August 13, 2026	10.41	10.3	10.3	10.49	10.27	0
August 12, 2026	10.25	10.45	10.45	10.51	10.21	0
August 11, 2026	10.11	10.23	10.23	10.36	10.11	0
August 10, 2026	10.42	10.24	10.24	10.42	10.05	181,079
August 07, 2026	10.1	10.27	10.27	10.3	10.06	0
August 06, 2026	9.85	10.09	10.09	10.1	9.85	118,037
August 05, 2026	9.97	9.93	9.93	10.03	9.87	158,744
August 04, 2026	9.96	10	10	10.04	9.87	159,121
August 03, 2026	9.86	9.9	9.9	10.05	9.86	218,123
July 31, 2026	9.82	9.76	9.76	9.95	9.69	150,208
July 30, 2026	9.89	9.82	9.82	9.93	9.77	160,057
July 29, 2026	10.1	9.87	9.87	10.13	9.85	146,985
July 28, 2026	10.08	10.09	10.09	10.18	10.01	156,587
July 27, 2026	10.18	10.06	10.06	10.25	10.06	104,693
July 24, 2026	10.15	10.17	10.17	10.24	10.06	97,443
July 23, 2026	10.12	10.08	10.08	10.22	10.02	160,610
July 22, 2026	10.35	10.17	10.17	10.39	10.15	196,104
July 21, 2026	10.39	10.38	10.38	10.48	10.38	92,024
July 20, 2026	10.62	10.42	10.42	10.62	10.32	207,094
July 17, 2026	10.83	10.62	10.62	10.89	10.61	153,365
July 16, 2026	10.74	10.85	10.85	10.94	10.72	181,758
July 15, 2026	10.81	10.72	10.72	10.89	10.67	233,966
July 14, 2026	10.78	10.75	10.75	10.94	10.75	147,390
July 13, 2026	10.84	10.73	10.73	10.9	10.7	120,002
July 10, 2026	10.74	10.82	10.82	10.85	10.74	80,300
July 09, 2026	10.7	10.69	10.69	10.79	10.68	153,549
July 08, 2026	10.71	10.68	10.68	10.81	10.65	98,008