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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12.9	13.22	13.22	13.25	12.84	249,098
October 16, 2025	12.75	12.45	12.45	12.78	12.4	152,659
October 15, 2025	12.49	12.71	12.71	12.75	12.48	209,500
October 14, 2025	12.18	12.47	12.47	12.52	12.09	223,063
October 13, 2025	12.16	12.27	12.27	12.36	12	259,988
October 10, 2025	12.28	12.13	12.13	12.43	12.1	153,531
October 09, 2025	12.55	12.39	12.39	12.67	12.36	120,935
October 08, 2025	12.58	12.64	12.64	12.68	12.51	93,155
October 07, 2025	12.75	12.58	12.58	12.75	12.51	169,500
October 06, 2025	12.7	12.67	12.67	12.75	12.55	139,200
October 03, 2025	12.85	12.66	12.66	12.94	12.62	156,000
October 02, 2025	12.58	12.85	12.85	12.95	12.58	143,630
October 01, 2025	12.74	12.59	12.59	12.97	12.33	246,145
September 30, 2025	12.68	12.79	12.79	12.83	12.59	247,300
September 29, 2025	13.41	13.09	12.62	13.41	13.07	249,596
September 26, 2025	13.23	13.29	13.29	13.42	13.18	93,500
September 25, 2025	13.29	13.17	13.17	13.4	13.13	138,627
September 24, 2025	13.4	13.33	13.33	13.49	13.31	130,250
September 23, 2025	13.38	13.37	13.37	13.49	13.32	85,431
September 22, 2025	13.46	13.39	13.39	13.46	13.28	126,647
September 19, 2025	13.68	13.46	13.46	13.7	13.35	264,500
September 18, 2025	13.49	13.71	13.71	13.72	13.41	96,500
September 17, 2025	13.46	13.45	13.45	13.68	13.41	97,000
September 16, 2025	13.4	13.39	13.39	13.58	13.35	111,000
September 15, 2025	13.23	13.37	13.37	13.41	13.2	100,000
September 12, 2025	13.4	13.23	13.23	13.46	13.2	123,823
September 11, 2025	13.42	13.43	13.43	13.59	13.36	136,627

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