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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.73	11.95	11.95	11.97	11.67	147,315
February 19, 2026	11.75	11.73	11.73	11.83	11.64	121,655
February 18, 2026	11.83	11.79	11.79	11.88	11.73	114,400
February 17, 2026	11.97	11.88	11.88	11.98	11.7	145,034
February 13, 2026	11.81	11.96	11.96	12	11.62	163,319
February 12, 2026	11.97	11.79	11.79	11.97	11.66	163,100
February 11, 2026	12.01	11.9	11.9	12.03	11.81	147,100
February 10, 2026	12	12	12	12.12	11.97	76,900
February 09, 2026	12.08	11.98	11.98	12.16	11.8	298,800
February 06, 2026	12.2	12.1	12.1	12.23	12.01	160,845
February 05, 2026	12.4	12.09	12.09	12.42	12.05	162,473
February 04, 2026	12.34	12.43	12.43	12.48	12.27	136,031
February 03, 2026	12.42	12.31	12.31	12.49	12.15	103,500
February 02, 2026	12.41	12.44	12.44	12.48	12.34	150,432
January 30, 2026	12.45	12.4	12.4	12.45	12.16	104,457
January 29, 2026	12.17	12.35	12.35	12.36	12.13	115,401
January 28, 2026	12.39	12.24	12.24	12.41	12.2	98,300
January 27, 2026	12.21	12.35	12.35	12.35	12.17	68,608
January 26, 2026	12.43	12.28	12.28	12.43	12.15	94,620
January 23, 2026	12.42	12.43	12.43	12.48	12.25	146,431
January 22, 2026	12.57	12.46	12.46	12.65	12.42	76,530
January 21, 2026	12.58	12.5	12.5	12.61	12.43	99,020
January 20, 2026	12.5	12.4	12.4	12.54	12.34	124,000
January 16, 2026	12.66	12.55	12.55	12.77	12.52	115,400
January 15, 2026	12.65	12.69	12.69	12.83	12.52	116,508
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

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