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 $1,079.65 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $954.06, while $1000 invested 1 year ago would be worth $837.05. This corresponds to total returns of 7.96%, -4.59%, -16.3%, respectively, with annualized returns of 1.66%, -1.55%, -16.3%.

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
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
July 07, 2026	10.68	10.73	10.73	10.85	10.68	148,542
July 06, 2026	10.64	10.61	10.61	10.78	10.56	202,437
July 02, 2026	10.85	10.68	10.68	10.96	10.65	129,820
July 01, 2026	10.72	10.83	10.83	10.99	10.72	214,332
June 30, 2026	10.67	10.72	10.72	10.79	10.61	190,210
June 29, 2026	11.5	11.07	11.07	11.5	11.07	328,470
June 26, 2026	11.05	11.41	11.41	11.46	11.05	629,829
June 25, 2026	11.06	11.03	11.03	11.23	10.97	149,490
June 24, 2026	11	10.96	10.96	11.13	10.93	169,256
June 23, 2026	10.9	10.96	10.96	11.2	10.9	177,063
June 22, 2026	11.48	10.89	10.89	11.55	10.88	373,979
June 18, 2026	11.37	11.45	11.45	11.45	11.24	320,147
June 17, 2026	11.16	11.11	11.11	11.32	11.03	285,481
June 16, 2026	11.07	11.18	11.18	11.25	11.03	145,262
June 15, 2026	11.42	11.03	11.03	11.47	11.01	174,224
June 12, 2026	11.34	11.37	11.37	11.4	11.24	70,995
June 11, 2026	11.4	11.31	11.31	11.44	11.27	56,925
June 10, 2026	11.38	11.36	11.36	11.47	11.36	61,553
June 09, 2026	11.32	11.36	11.36	11.45	11.32	102,451
June 08, 2026	11.34	11.24	11.24	11.39	11.23	74,555
June 05, 2026	11.29	11.28	11.28	11.38	11.25	0
June 04, 2026	11.13	11.3	11.3	11.35	11.13	81,010
June 03, 2026	11.28	11.06	11.06	11.29	11.03	112,600
June 02, 2026	11.25	11.28	11.28	11.45	11.25	106,011
June 01, 2026	11.36	11.26	11.26	11.36	11.24	120,142
May 29, 2026	11.5	11.37	11.37	11.54	11.34	132,783
May 28, 2026	11.48	11.48	11.48	11.5	11.42	142,336
May 27, 2026	11.41	11.5	11.5	11.5	11.33	89,646
May 26, 2026	11.38	11.32	11.32	11.42	11.26	122,521
May 22, 2026	11.41	11.3	11.3	11.41	11.3	103,553
May 21, 2026	11.37	11.41	11.41	11.47	11.21	79,252
May 20, 2026	11.26	11.39	11.39	11.44	11.22	135,531
May 19, 2026	11.21	11.27	11.27	11.39	11.13	154,218
May 18, 2026	11.32	11.22	11.22	11.32	11.1	144,367
May 15, 2026	11.17	11.26	11.26	11.32	11.16	166,183
May 14, 2026	11.39	11.32	11.32	11.5	11.31	122,058
May 13, 2026	11.38	11.34	11.34	11.38	11.22	213,349
May 12, 2026	11.64	11.38	11.38	11.66	11.35	171,624
May 11, 2026	11.95	11.58	11.58	11.97	11.56	134,556
May 08, 2026	11.71	11.96	11.96	12.06	11.64	292,561
May 07, 2026	12.2	11.62	11.62	12.2	11.5	308,729
May 06, 2026	12.35	12.25	12.25	12.38	12.19	162,101