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

11.28

+0.02(+0.18%)

Updated at June 02 04:00PM

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 $1,247.79 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,145.18, while $1000 invested 1 year ago would be worth $904.57. This corresponds to total returns of 24.78%, 14.52%, -9.54%, respectively, with annualized returns of 5.06%, 4.63%, -9.54%.

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
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
May 05, 2026	12.03	12.25	12.25	12.26	12.03	142,642
May 04, 2026	12.03	11.96	11.96	12.12	11.9	83,346
May 01, 2026	11.96	12.01	12.01	12.09	11.86	112,130
April 30, 2026	11.89	11.91	11.91	12.09	11.85	176,756
April 29, 2026	12.08	11.91	11.91	12.09	11.83	148,941
April 28, 2026	12.2	12.16	12.16	12.27	12.12	118,014
April 27, 2026	12.2	12.24	12.24	12.32	12.17	97,602
April 24, 2026	11.9	12.15	12.15	12.17	11.81	123,490
April 23, 2026	12.02	11.9	11.9	12.05	11.88	153,489
April 22, 2026	11.78	11.96	11.96	11.99	11.77	224,445
April 21, 2026	12.15	11.74	11.74	12.24	11.74	176,164
April 20, 2026	12.04	12.17	12.17	12.17	11.99	109,989
April 17, 2026	11.95	12.11	12.11	12.14	11.83	154,036
April 16, 2026	11.92	11.86	11.86	12.03	11.82	131,686
April 15, 2026	11.89	11.95	11.95	11.97	11.63	183,336
April 14, 2026	11.57	11.86	11.86	11.89	11.57	204,496
April 13, 2026	11.5	11.59	11.59	11.61	11.44	102,566
April 10, 2026	11.47	11.51	11.51	11.6	11.46	82,101
April 09, 2026	11.39	11.48	11.48	11.58	11.39	105,568
April 08, 2026	11.34	11.4	11.4	11.43	11.29	132,005
April 07, 2026	11.12	11.22	11.22	11.26	11.12	72,560
April 06, 2026	11.03	11.18	11.18	11.2	11.01	142,604
April 02, 2026	10.97	11.01	11.01	11.02	10.74	243,535
April 01, 2026	11.28	10.99	10.99	11.39	10.99	169,780
March 31, 2026	11.23	11.32	11.32	11.36	11.06	271,725
March 30, 2026	11.47	11.66	11.19	11.74	11.22	261,892
March 27, 2026	12	11.42	10.96	12.09	11.42	258,813
March 26, 2026	12.02	11.93	11.45	12.11	11.91	205,553
March 25, 2026	12.09	12.05	11.56	12.21	12	200,151
March 24, 2026	12.37	12.01	11.53	12.43	12.01	220,597
March 23, 2026	12.42	12.4	11.9	12.55	12.31	337,918
March 20, 2026	12.4	12.34	11.84	12.51	12.12	514,309
March 19, 2026	12.37	12.44	11.94	12.58	12.35	234,073
March 18, 2026	12.44	12.38	11.88	12.62	12.34	182,876
March 17, 2026	12.32	12.48	11.98	12.5	12.3	193,540
March 16, 2026	12.18	12.32	11.82	12.53	12.16	339,538
March 13, 2026	12.05	12.09	11.6	12.2	12.03	131,773
March 12, 2026	12.07	12.09	11.6	12.23	12	92,989
March 11, 2026	12.25	12.15	11.66	12.3	12.1	126,437
March 10, 2026	12.2	12.26	11.77	12.33	12.09	99,334
March 09, 2026	12.22	12.27	11.78	12.33	11.95	98,691