Chicago Atlantic Real Estate Finance, Inc. (REFI)
NASDAQ: REFI · Real-Time Price · USD
13.93
-0.14 (-1.00%)
At close: Aug 15, 2025, 4:00 PM
14.24
+0.31 (2.23%)
After-hours: Aug 15, 2025, 6:54 PM EDT
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.02 | 14.09 | 13.91 | 13.93 | 13.93 | -1.00% | 144,186 |
| Aug 14, 2025 | 14.28 | 14.28 | 13.91 | 14.07 | 14.07 | -1.95% | 104,709 |
| Aug 13, 2025 | 14.17 | 14.35 | 14.10 | 14.35 | 14.35 | 1.49% | 107,059 |
| Aug 12, 2025 | 13.80 | 14.20 | 13.77 | 14.14 | 14.14 | 2.76% | 132,277 |
| Aug 11, 2025 | 13.66 | 13.80 | 13.64 | 13.76 | 13.76 | 0.29% | 114,879 |
| Aug 8, 2025 | 13.51 | 13.78 | 13.48 | 13.72 | 13.72 | 0.96% | 80,596 |
| Aug 7, 2025 | 13.48 | 13.70 | 13.34 | 13.59 | 13.59 | 2.72% | 97,296 |
| Aug 6, 2025 | 13.26 | 13.30 | 13.13 | 13.23 | 13.23 | -0.53% | 162,714 |
| Aug 5, 2025 | 13.09 | 13.36 | 13.01 | 13.30 | 13.30 | 1.68% | 97,570 |
| Aug 4, 2025 | 12.87 | 13.09 | 12.87 | 13.08 | 13.08 | 1.40% | 72,430 |
| Aug 1, 2025 | 12.94 | 13.05 | 12.87 | 12.90 | 12.90 | -0.69% | 146,232 |
| Jul 31, 2025 | 13.20 | 13.24 | 12.98 | 12.99 | 12.99 | -1.89% | 141,235 |
| Jul 30, 2025 | 13.49 | 13.53 | 13.20 | 13.24 | 13.24 | -1.85% | 109,059 |
| Jul 29, 2025 | 13.39 | 13.50 | 13.30 | 13.49 | 13.49 | 0.82% | 78,376 |
| Jul 28, 2025 | 13.50 | 13.57 | 13.34 | 13.38 | 13.38 | -0.59% | 93,370 |
| Jul 25, 2025 | 13.50 | 13.56 | 13.40 | 13.46 | 13.46 | -0.59% | 76,709 |
| Jul 24, 2025 | 13.57 | 13.68 | 13.51 | 13.54 | 13.54 | -0.73% | 66,138 |
| Jul 23, 2025 | 13.62 | 13.73 | 13.52 | 13.64 | 13.64 | 0.29% | 107,891 |
| Jul 22, 2025 | 13.33 | 13.65 | 13.28 | 13.60 | 13.60 | 2.18% | 136,042 |
| Jul 21, 2025 | 13.32 | 13.53 | 13.28 | 13.31 | 13.31 | - | 100,158 |
| Jul 18, 2025 | 13.63 | 13.63 | 13.25 | 13.31 | 13.31 | -2.13% | 168,084 |
| Jul 17, 2025 | 13.78 | 13.87 | 13.59 | 13.60 | 13.60 | -1.31% | 103,439 |
| Jul 16, 2025 | 13.72 | 13.87 | 13.66 | 13.78 | 13.78 | 0.58% | 118,410 |
| Jul 15, 2025 | 13.89 | 13.94 | 13.69 | 13.70 | 13.70 | -1.72% | 197,030 |
| Jul 14, 2025 | 13.90 | 14.05 | 13.87 | 13.94 | 13.94 | 0.29% | 81,721 |
| Jul 11, 2025 | 14.00 | 14.10 | 13.86 | 13.90 | 13.90 | -0.71% | 74,676 |
| Jul 10, 2025 | 14.02 | 14.15 | 13.86 | 14.00 | 14.00 | -0.14% | 58,952 |
| Jul 9, 2025 | 13.94 | 14.06 | 13.87 | 14.02 | 14.02 | 0.43% | 60,213 |
| Jul 8, 2025 | 14.02 | 14.16 | 13.92 | 13.96 | 13.96 | -0.29% | 65,454 |
| Jul 7, 2025 | 14.20 | 14.27 | 14.00 | 14.00 | 14.00 | -1.75% | 82,814 |
| Jul 3, 2025 | 14.23 | 14.41 | 14.20 | 14.25 | 14.25 | 0.14% | 46,187 |
| Jul 2, 2025 | 14.05 | 14.34 | 13.92 | 14.23 | 14.23 | 1.93% | 87,069 |
| Jul 1, 2025 | 13.91 | 14.19 | 13.86 | 13.96 | 13.96 | - | 131,239 |
| Jun 30, 2025 | 14.02 | 14.09 | 13.85 | 13.96 | 13.96 | -3.66% | 121,719 |
| Jun 27, 2025 | 14.40 | 14.59 | 14.33 | 14.49 | 14.02 | 0.62% | 207,200 |
| Jun 26, 2025 | 14.26 | 14.45 | 14.19 | 14.40 | 13.93 | 1.48% | 86,155 |
| Jun 25, 2025 | 14.23 | 14.32 | 14.13 | 14.19 | 13.73 | -0.28% | 85,695 |
| Jun 24, 2025 | 14.39 | 14.43 | 14.20 | 14.23 | 13.77 | -0.56% | 93,936 |
| Jun 23, 2025 | 14.19 | 14.32 | 14.14 | 14.31 | 13.84 | 0.99% | 99,130 |
| Jun 20, 2025 | 14.47 | 14.48 | 14.05 | 14.17 | 13.71 | -0.56% | 301,748 |
| Jun 18, 2025 | 14.18 | 14.46 | 14.18 | 14.25 | 13.79 | 0.56% | 78,357 |
| Jun 17, 2025 | 14.24 | 14.36 | 14.13 | 14.17 | 13.71 | -0.49% | 108,048 |
| Jun 16, 2025 | 14.06 | 14.62 | 14.06 | 14.24 | 13.78 | 2.01% | 161,761 |
| Jun 13, 2025 | 14.19 | 14.19 | 13.96 | 13.96 | 13.51 | -1.83% | 81,882 |
| Jun 12, 2025 | 14.14 | 14.25 | 14.14 | 14.22 | 13.76 | 0.49% | 50,545 |
| Jun 11, 2025 | 14.32 | 14.33 | 14.13 | 14.15 | 13.69 | -0.35% | 61,509 |
| Jun 10, 2025 | 14.27 | 14.36 | 14.15 | 14.20 | 13.74 | -0.56% | 63,768 |
| Jun 9, 2025 | 14.37 | 14.47 | 14.25 | 14.28 | 13.82 | -0.56% | 65,388 |
| Jun 6, 2025 | 14.29 | 14.45 | 14.29 | 14.36 | 13.89 | 0.49% | 76,908 |
| Jun 5, 2025 | 14.97 | 14.97 | 14.27 | 14.29 | 13.83 | -0.56% | 100,381 |