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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.47	13.4	13.4	13.92	13.32	135,200
September 09, 2025	14.28	13.3	13.3	14.32	13.08	945,401
September 08, 2025	14.47	14.25	14.25	14.47	14.2	161,211
September 05, 2025	14.33	14.4	14.4	14.57	14.33	89,217
September 04, 2025	14.11	14.35	14.35	14.35	14.11	54,800
September 03, 2025	14.16	14.12	14.12	14.33	14.06	80,732
September 02, 2025	14.2	14.2	14.2	14.39	14.18	84,400
August 29, 2025	14.13	14.24	14.24	14.28	14.13	55,800
August 28, 2025	14.36	14.13	14.13	14.36	14.13	51,800
August 27, 2025	14.31	14.3	14.3	14.35	14.19	73,938
August 26, 2025	14.26	14.28	14.28	14.32	14.17	45,500
August 25, 2025	14.44	14.21	14.21	14.44	14.2	52,436
August 22, 2025	14.14	14.42	14.42	14.43	14.13	107,405
August 21, 2025	14.16	14.02	14.02	14.25	14	63,900
August 20, 2025	14.12	14.18	14.18	14.22	14.07	77,916
August 19, 2025	14.02	14.14	14.14	14.24	14.02	119,400
August 18, 2025	13.94	13.98	13.98	14.16	13.94	93,000
August 15, 2025	14.02	13.93	13.93	14.09	13.91	144,234

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