NASDAQ : REFI
Chicago Atlantic Real Estate Finance, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 8.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 226.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chicago Atlantic Real Estate Finance, Inc. (REFI) closed at 8.86 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.96 | 9.04 | 8.78 | 8.86 | 184,777 | +0.23% |
| 2026-10-30 | 8.99 | 9.04 | 8.78 | 8.84 | 111,567 | -1.34% |
| 2026-10-29 | 9.17 | 9.39 | 8.93 | 8.96 | 144,160 | -0.88% |
| 2026-10-28 | 9.2 | 9.2 | 8.98 | 9.04 | 118,948 | -1.74% |
| 2026-10-27 | 9.31 | 9.31 | 9.109 | 9.2 | 130,594 | -1.08% |
| 2026-10-26 | 9.37 | 9.56 | 9.265 | 9.3 | 129,831 | -0.75% |
| 2026-10-23 | 9.32 | 9.45 | 9.22 | 9.37 | 94,280 | -0.32% |
| 2026-10-22 | 9.18 | 9.45 | 9.12 | 9.4 | 158,635 | +2.51% |
| 2026-10-21 | 9.08 | 9.19 | 8.985 | 9.17 | 123,936 | +0.99% |
| 2026-10-20 | 8.81 | 9.14 | 8.81 | 9.08 | 154,953 | +3.53% |
| 2026-10-19 | 9.27 | 9.305 | 8.76 | 8.77 | 358,392 | -5.80% |
| 2026-10-16 | 9.48 | 9.5 | 9.22 | 9.31 | 142,834 | -0.85% |
| 2026-10-15 | 9.22 | 9.52 | 9.14 | 9.39 | 243,587 | +2.74% |
| 2026-10-14 | 9.1 | 9.21 | 9.04 | 9.14 | 197,754 | +0.33% |
| 2026-10-13 | 9.28 | 9.42 | 9.1 | 9.11 | 205,919 | -2.57% |
| 2026-10-12 | 9.41 | 9.41 | 9.25 | 9.35 | 196,799 | -0.74% |
| 2026-10-09 | 9.6 | 9.64 | 9.37 | 9.42 | 193,187 | -2.28% |
| 2026-10-08 | 9.59 | 9.707 | 9.565 | 9.64 | 206,279 | +0.31% |
| 2026-10-07 | 9.7 | 9.76 | 9.61 | 9.61 | 193,417 | -1.94% |
| 2026-10-06 | 9.86 | 9.92 | 9.789 | 9.8 | 111,670 | -0.10% |
| 2026-10-05 | 10.05 | 10.22 | 9.77 | 9.81 | 237,744 | -2.49% |
| 2026-10-02 | 10 | 10.17 | 10 | 10.06 | 131,448 | +1.31% |
| 2026-10-01 | 10 | 10.03 | 9.86 | 9.93 | 219,328 | -0.90% |
| 2026-09-30 | 10.48 | 10.48 | 10.02 | 10.02 | 270,202 | -2.05% |
| 2026-09-29 | 10.7 | 10.87 | 10.6 | 10.7 | 375,585 | +0.38% |
| 2026-09-28 | 10.66 | 10.716 | 10.57 | 10.66 | 232,181 | +0.09% |
| 2026-09-25 | 10.6 | 10.73 | 10.472 | 10.65 | 210,837 | +0.38% |
| 2026-09-24 | 10.72 | 10.77 | 10.6 | 10.61 | 113,897 | -0.75% |
| 2026-09-23 | 10.87 | 10.885 | 10.67 | 10.69 | 112,839 | -1.38% |
| 2026-09-22 | 10.86 | 10.885 | 10.65 | 10.84 | 181,390 | +0.37% |
| 2026-09-21 | 11.01 | 11.16 | 10.78 | 10.8 | 256,842 | -1.64% |
| 2026-09-18 | 11.1 | 11.33 | 10.92 | 10.98 | 1,034,060 | -1.52% |
| 2026-09-17 | 11.08 | 11.31 | 11 | 11.15 | 312,517 | +1.27% |
| 2026-09-16 | 10.93 | 11.07 | 10.93 | 11.01 | 232,202 | +0.73% |
| 2026-09-15 | 10.84 | 11.025 | 10.82 | 10.93 | 243,527 | +0.92% |
| 2026-09-14 | 10.75 | 10.96 | 10.75 | 10.83 | 254,805 | +0.93% |
| 2026-09-11 | 10.8 | 10.93 | 10.72 | 10.73 | 171,129 | +0.28% |
| 2026-09-10 | 10.66 | 10.804 | 10.64 | 10.7 | 198,637 | -0.56% |
| 2026-09-09 | 10.82 | 10.845 | 10.74 | 10.76 | 137,751 | -0.65% |
| 2026-09-08 | 10.95 | 10.98 | 10.78 | 10.83 | 113,988 | -1.10% |
| 2026-09-04 | 10.83 | 11.03 | 10.78 | 10.95 | 120,431 | +0.83% |
| 2026-09-03 | 10.96 | 10.96 | 10.8 | 10.86 | 235,896 | -0.18% |
| 2026-09-02 | 10.86 | 10.94 | 10.8 | 10.88 | 149,044 | +0.83% |
| 2026-09-01 | 10.83 | 10.9 | 10.76 | 10.79 | 116,105 | -0.83% |
| 2026-08-31 | 10.69 | 10.94 | 10.674 | 10.88 | 127,507 | +1.87% |
| 2026-08-28 | 10.71 | 10.76 | 10.585 | 10.68 | 133,421 | +0.09% |
| 2026-08-27 | 10.7 | 10.77 | 10.67 | 10.67 | 95,509 | -0.09% |
| 2026-08-26 | 10.84 | 10.87 | 10.622 | 10.68 | 176,228 | -1.11% |
| 2026-08-25 | 10.85 | 10.85 | 10.64 | 10.8 | 106,082 | +0.09% |
| 2026-08-24 | 10.82 | 10.87 | 10.75 | 10.79 | 119,628 | +0.09% |
| 2026-08-21 | 10.67 | 10.82 | 10.6 | 10.78 | 281,478 | +1.60% |
| 2026-08-20 | 10.88 | 10.93 | 10.57 | 10.61 | 222,172 | +0.19% |
| 2026-08-19 | 10.39 | 10.605 | 10.39 | 10.59 | 139,165 | +2.12% |
| 2026-08-18 | 10.27 | 10.45 | 10.27 | 10.37 | 184,634 | +0.97% |
| 2026-08-17 | 10.18 | 10.42 | 10.13 | 10.27 | 211,366 | +1.18% |
| 2026-08-14 | 10.27 | 10.35 | 10.12 | 10.15 | 234,602 | -1.46% |
| 2026-08-13 | 10.41 | 10.49 | 10.26 | 10.3 | 167,451 | -1.44% |
| 2026-08-12 | 10.25 | 10.51 | 10.21 | 10.45 | 169,254 | +2.15% |
| 2026-08-11 | 10.11 | 10.36 | 10.1 | 10.23 | 166,345 | -0.05% |
| 2026-08-10 | 10.42 | 10.42 | 10.05 | 10.235 | 181,146 | -0.34% |
| 2026-08-07 | 10.1 | 10.3 | 10.055 | 10.27 | 281,099 | +1.78% |
| 2026-08-06 | 9.85 | 10.1 | 9.85 | 10.09 | 118,038 | +1.61% |
| 2026-08-05 | 9.97 | 10.03 | 9.87 | 9.93 | 158,773 | -0.70% |
| 2026-08-04 | 9.96 | 10.04 | 9.865 | 10 | 159,122 | +1.01% |
| 2026-08-03 | 9.86 | 10.045 | 9.86 | 9.9 | 218,152 | +1.43% |
| 2026-07-31 | 9.82 | 9.95 | 9.69 | 9.76 | 150,225 | -0.61% |
| 2026-07-30 | 9.89 | 9.93 | 9.77 | 9.82 | 160,160 | -0.51% |
| 2026-07-29 | 10.1 | 10.125 | 9.85 | 9.87 | 146,986 | -2.18% |
| 2026-07-28 | 10.08 | 10.18 | 10.013 | 10.09 | 156,592 | +0.30% |
| 2026-07-27 | 10.18 | 10.245 | 10.055 | 10.06 | 104,698 | -1.08% |
| 2026-07-24 | 10.15 | 10.24 | 10.056 | 10.17 | 97,548 | +0.89% |
| 2026-07-23 | 10.12 | 10.22 | 10.02 | 10.08 | 164,116 | -0.88% |
| 2026-07-22 | 10.35 | 10.385 | 10.155 | 10.17 | 196,406 | -2.02% |
| 2026-07-21 | 10.39 | 10.475 | 10.375 | 10.38 | 92,079 | -0.38% |
| 2026-07-20 | 10.62 | 10.62 | 10.32 | 10.42 | 207,101 | -1.88% |
| 2026-07-17 | 10.83 | 10.89 | 10.61 | 10.62 | 153,365 | -2.12% |
| 2026-07-16 | 10.74 | 10.94 | 10.718 | 10.85 | 181,987 | +1.21% |
| 2026-07-15 | 10.8 | 10.89 | 10.67 | 10.72 | 233,966 | -0.28% |
| 2026-07-14 | 10.78 | 10.94 | 10.75 | 10.75 | 147,398 | +0.19% |
| 2026-07-13 | 10.84 | 10.9 | 10.7 | 10.73 | 120,010 | -0.83% |
| 2026-07-10 | 10.74 | 10.85 | 10.74 | 10.82 | 80,300 | +1.22% |
| 2026-07-09 | 10.68 | 10.79 | 10.67 | 10.69 | 153,727 | +0.09% |
| 2026-07-08 | 10.71 | 10.81 | 10.65 | 10.68 | 98,008 | -0.47% |
| 2026-07-07 | 10.68 | 10.85 | 10.68 | 10.73 | 151,024 | +1.13% |
| 2026-07-06 | 10.64 | 10.78 | 10.56 | 10.61 | 202,469 | -0.66% |
| 2026-07-02 | 10.85 | 10.955 | 10.654 | 10.68 | 129,845 | -1.39% |
| 2026-07-01 | 10.72 | 10.985 | 10.72 | 10.83 | 214,337 | +1.03% |
| 2026-06-30 | 10.67 | 10.79 | 10.61 | 10.72 | 190,281 | +1.13% |
| 2026-06-29 | 11.5 | 11.5 | 11.07 | 11.07 | 328,472 | -2.98% |
| 2026-06-26 | 11.05 | 11.46 | 11.05 | 11.41 | 629,829 | +3.45% |
| 2026-06-25 | 11.06 | 11.23 | 10.97 | 11.03 | 149,495 | +0.64% |
| 2026-06-24 | 11 | 11.13 | 10.93 | 10.96 | 169,272 | +0.00% |
| 2026-06-23 | 10.9 | 11.2 | 10.9 | 10.96 | 177,078 | +0.64% |
| 2026-06-22 | 11.48 | 11.55 | 10.88 | 10.89 | 374,016 | -4.89% |
| 2026-06-18 | 11.37 | 11.45 | 11.236 | 11.45 | 320,151 | +3.06% |
| 2026-06-17 | 11.16 | 11.315 | 11.03 | 11.11 | 285,481 | -0.63% |
| 2026-06-16 | 11.07 | 11.245 | 11.03 | 11.18 | 145,370 | +1.36% |
| 2026-06-15 | 11.42 | 11.47 | 11.01 | 11.03 | 169,171 | -2.99% |
| 2026-06-12 | 11.34 | 11.4 | 11.24 | 11.37 | 71,228 | +0.53% |
| 2026-06-11 | 11.4 | 11.44 | 11.27 | 11.31 | 56,956 | -0.44% |
| 2026-06-10 | 11.38 | 11.465 | 11.36 | 11.36 | 61,553 | +0.00% |
| 2026-06-09 | 11.32 | 11.445 | 11.32 | 11.36 | 102,451 | +1.07% |
| 2026-06-08 | 11.34 | 11.39 | 11.235 | 11.24 | 74,555 | -0.35% |
| 2026-06-05 | 11.29 | 11.375 | 11.25 | 11.28 | 98,112 | -0.18% |
| 2026-06-04 | 11.13 | 11.345 | 11.13 | 11.3 | 81,030 | +2.17% |
| 2026-06-03 | 11.28 | 11.29 | 11.03 | 11.06 | 113,228 | -1.95% |
| 2026-06-02 | 11.25 | 11.446 | 11.25 | 11.28 | 106,012 | +0.18% |
| 2026-06-01 | 11.36 | 11.36 | 11.235 | 11.26 | 120,142 | -0.97% |
| 2026-05-29 | 11.5 | 11.54 | 11.34 | 11.37 | 132,898 | -0.96% |
| 2026-05-28 | 11.46 | 11.52 | 11.415 | 11.48 | 142,747 | -0.17% |
| 2026-05-27 | 11.33 | 11.5 | 11.33 | 11.5 | 90,193 | +1.59% |
| 2026-05-26 | 11.38 | 11.42 | 11.255 | 11.32 | 122,550 | +0.18% |
| 2026-05-22 | 11.41 | 11.49 | 11.29 | 11.3 | 104,921 | -0.96% |
| 2026-05-21 | 11.37 | 11.47 | 11.21 | 11.41 | 79,253 | +0.18% |
| 2026-05-20 | 11.26 | 11.44 | 11.216 | 11.39 | 135,632 | +1.06% |
| 2026-05-19 | 11.21 | 11.39 | 11.13 | 11.27 | 154,221 | +0.45% |
| 2026-05-18 | 11.32 | 11.32 | 11.1 | 11.22 | 144,367 | -0.36% |
| 2026-05-15 | 11.25 | 11.318 | 11.1 | 11.26 | 166,200 | -0.53% |
| 2026-05-14 | 11.39 | 11.5 | 11.305 | 11.32 | 122,108 | -0.18% |
| 2026-05-13 | 11.38 | 11.38 | 11.21 | 11.34 | 213,378 | -0.35% |