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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	14.28	14.07	14.07	14.28	13.91	104,709
August 13, 2025	14.17	14.35	14.35	14.35	14.09	107,100
August 12, 2025	13.8	14.14	14.14	14.2	13.77	132,300
August 11, 2025	13.66	13.76	13.76	13.8	13.64	114,900
August 08, 2025	13.51	13.72	13.72	13.78	13.48	80,600
August 07, 2025	13.48	13.59	13.59	13.7	13.34	97,300
August 06, 2025	13.26	13.23	13.23	13.3	13.13	162,714
August 05, 2025	13.09	13.3	13.3	13.36	13.01	97,600
August 04, 2025	12.87	13.08	13.08	13.09	12.87	72,430
August 01, 2025	12.94	12.9	12.9	13.05	12.87	146,232
July 31, 2025	13.2	12.99	12.99	13.24	12.98	141,235
July 30, 2025	13.49	13.24	13.24	13.53	13.2	109,059
July 29, 2025	13.39	13.49	13.49	13.5	13.31	78,303
July 28, 2025	13.5	13.38	13.38	13.57	13.34	93,400
July 25, 2025	13.5	13.46	13.46	13.56	13.4	76,709
July 24, 2025	13.57	13.54	13.54	13.68	13.51	66,138
July 23, 2025	13.62	13.64	13.64	13.73	13.52	107,900
July 22, 2025	13.33	13.6	13.6	13.65	13.28	136,042
July 21, 2025	13.32	13.31	13.31	13.53	13.28	100,200
July 18, 2025	13.63	13.31	13.31	13.63	13.25	168,036
July 17, 2025	13.78	13.6	13.6	13.87	13.59	103,439
July 16, 2025	13.72	13.78	13.78	13.87	13.66	118,410
July 15, 2025	13.89	13.7	13.7	13.94	13.69	197,030
July 14, 2025	13.9	13.94	13.94	14.08	13.89	81,026
July 11, 2025	14	13.9	13.9	14.1	13.86	74,700
July 10, 2025	14.02	14	14	14.15	13.86	58,952
July 09, 2025	13.94	14.02	14.02	14.06	13.87	60,213
July 08, 2025	14.02	13.96	13.96	14.16	13.92	65,454
July 07, 2025	14.2	14	14	14.27	14	82,814
July 03, 2025	14.23	14.25	14.25	14.41	14.2	46,200

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