Chicago Atlantic Real Estate Finance, Inc. (REFI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
REFI Historical Return
If you invested $1000 in Chicago Atlantic Real Estate Finance, Inc. (REFI) since IPO date, it would be worth $1,024.34 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $873.58, while $1000 invested 1 year ago would be worth $774.25. This corresponds to total returns of 2.43%, -12.64%, -22.58%, respectively, with annualized returns of 0.49%, -4.41%, -22.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
REFI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.82 | 9.26 | 9.26 | 9.3 | 8.82 | 126,522 |
| November 09, 2026 | 8.88 | 8.86 | 8.86 | 8.98 | 8.81 | 147,331 |
| November 06, 2026 | 8.97 | 8.8 | 8.8 | 8.98 | 8.77 | 85,722 |
| November 05, 2026 | 9.15 | 8.94 | 8.94 | 9.22 | 8.91 | 109,847 |
| November 04, 2026 | 8.87 | 9.12 | 9.12 | 9.13 | 8.83 | 103,902 |
| November 03, 2026 | 8.81 | 8.68 | 8.68 | 8.81 | 8.61 | 172,920 |
| November 02, 2026 | 8.94 | 8.86 | 8.86 | 8.98 | 8.82 | 184,392 |
| October 30, 2026 | 8.99 | 8.84 | 8.84 | 9.04 | 8.78 | 111,565 |
| October 29, 2026 | 9.17 | 8.96 | 8.96 | 9.39 | 8.94 | 144,057 |
| October 28, 2026 | 9.2 | 9.04 | 9.04 | 9.2 | 8.98 | 118,939 |
| October 27, 2026 | 9.31 | 9.2 | 9.2 | 9.31 | 9.11 | 130,581 |
| October 26, 2026 | 9.37 | 9.3 | 9.3 | 9.56 | 9.27 | 130,217 |
| October 23, 2026 | 9.32 | 9.37 | 9.37 | 9.45 | 9.22 | 94,278 |
| October 22, 2026 | 9.18 | 9.4 | 9.4 | 9.45 | 9.12 | 158,632 |
| October 21, 2026 | 9.1 | 9.17 | 9.17 | 9.19 | 8.99 | 123,918 |
| October 20, 2026 | 8.81 | 9.08 | 9.08 | 9.14 | 8.81 | 154,809 |
| October 19, 2026 | 9.27 | 8.77 | 8.77 | 9.31 | 8.76 | 358,384 |
| October 16, 2026 | 9.48 | 9.31 | 9.31 | 9.5 | 9.22 | 142,823 |
| October 15, 2026 | 9.22 | 9.39 | 9.39 | 9.52 | 9.14 | 241,331 |
| October 14, 2026 | 9.1 | 9.14 | 9.14 | 9.21 | 9.04 | 195,497 |
| October 13, 2026 | 9.28 | 9.11 | 9.11 | 9.42 | 9.1 | 205,895 |
| October 12, 2026 | 9.41 | 9.35 | 9.35 | 9.41 | 9.25 | 194,330 |
| October 09, 2026 | 9.61 | 9.42 | 9.42 | 9.64 | 9.37 | 193,173 |
| October 08, 2026 | 9.59 | 9.64 | 9.64 | 9.71 | 9.57 | 206,267 |
| October 07, 2026 | 9.85 | 9.61 | 9.61 | 9.85 | 9.61 | 193,386 |
| October 06, 2026 | 9.86 | 9.8 | 9.8 | 9.92 | 9.79 | 111,667 |
| October 05, 2026 | 10.05 | 9.81 | 9.81 | 10.22 | 9.77 | 237,743 |
| October 02, 2026 | 10 | 10.06 | 10.06 | 10.17 | 10 | 131,446 |
| 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 |
AD
