Chicago Atlantic Real Estate Finance, Inc. - Common Stock (REFI)

Last Price9.7600

Change-0.0600 (-0.61%)

NASDAQ· Last Trade: Jul 31st, 9:02 PM EDT

Historical Prices For Chicago Atlantic Real Estate Finance, Inc. - Common Stock (REFI)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	9.82	9.95	9.69	9.76	150,224	9.76
7/30/2026	9.89	9.93	9.77	9.82	160,159	9.82
7/29/2026	10.10	10.13	9.85	9.87	146,986	9.87
7/28/2026	10.08	10.18	10.01	10.09	156,591	10.09
7/27/2026	10.18	10.24	10.05	10.06	104,698	10.06
7/24/2026	10.15	10.24	10.06	10.17	97,549	10.17
7/23/2026	10.12	10.22	10.02	10.08	164,115	10.08
7/22/2026	10.35	10.38	10.15	10.17	196,405	10.17
7/21/2026	10.39	10.47	10.38	10.38	92,029	10.38
7/20/2026	10.62	10.62	10.32	10.42	207,099	10.42
7/17/2026	10.83	10.84	10.61	10.62	153,366	10.62
7/16/2026	10.74	10.94	10.72	10.85	181,987	10.85
7/15/2026	10.80	10.89	10.67	10.72	233,967	10.72
7/14/2026	10.78	10.94	10.75	10.75	147,398	10.75
7/13/2026	10.84	10.90	10.70	10.73	120,011	10.73
7/10/2026	10.74	10.85	10.74	10.82	80,303	10.82
7/09/2026	10.68	10.79	10.67	10.69	153,728	10.69
7/08/2026	10.71	10.81	10.65	10.68	98,008	10.68
7/07/2026	10.68	10.85	10.68	10.73	151,024	10.73
7/06/2026	10.64	10.78	10.56	10.61	202,437	10.61
7/02/2026	10.85	10.96	10.65	10.68	129,846	10.68
7/01/2026	10.72	10.98	10.72	10.83	214,335	10.83
6/30/2026	10.67	10.79	10.61	10.72	190,282	10.72
6/29/2026	11.50	11.50	11.07	11.07	328,471	11.07
6/26/2026	11.05	11.46	11.05	11.41	629,830	11.41
6/25/2026	11.06	11.23	10.97	11.03	149,496	11.03
6/24/2026	11.00	11.13	10.93	10.96	169,272	10.96
6/23/2026	10.90	11.20	10.90	10.96	177,079	10.96
6/22/2026	11.48	11.55	10.88	10.89	374,016	10.89
6/18/2026	11.37	11.45	11.24	11.45	320,152	11.45
6/17/2026	11.16	11.31	11.03	11.11	285,482	11.11
6/16/2026	11.07	11.24	11.03	11.18	145,371	11.18
6/15/2026	11.42	11.47	11.01	11.03	169,172	11.03
6/12/2026	11.34	11.40	11.24	11.37	71,229	11.37
6/11/2026	11.40	11.44	11.27	11.31	56,953	11.31
6/10/2026	11.38	11.46	11.36	11.36	61,554	11.36
6/09/2026	11.32	11.45	11.32	11.36	102,452	11.36
6/08/2026	11.34	11.39	11.23	11.24	74,556	11.24
6/05/2026	11.29	11.38	11.25	11.28	98,113	11.28
6/04/2026	11.13	11.35	11.13	11.30	81,012	11.30
6/03/2026	11.28	11.29	11.03	11.06	113,228	11.06
6/02/2026	11.25	11.45	11.25	11.28	106,012	11.28
6/01/2026	11.36	11.36	11.23	11.26	120,144	11.26
5/29/2026	11.50	11.54	11.34	11.37	132,898	11.37
5/28/2026	11.46	11.52	11.41	11.48	142,727	11.48
5/27/2026	11.33	11.50	11.33	11.50	90,194	11.50
5/26/2026	11.38	11.42	11.26	11.32	122,550	11.32
5/22/2026	11.41	11.49	11.29	11.30	104,922	11.30
5/21/2026	11.37	11.47	11.21	11.41	79,254	11.41
5/20/2026	11.26	11.44	11.22	11.39	135,532	11.39
5/19/2026	11.21	11.39	11.13	11.27	154,218	11.27
5/18/2026	11.32	11.32	11.10	11.22	144,367	11.22
5/15/2026	11.25	11.32	11.21	11.26	166,201	11.26
5/14/2026	11.39	11.50	11.30	11.32	122,109	11.32
5/13/2026	11.38	11.38	11.21	11.34	213,379	11.34
5/12/2026	11.64	11.66	11.35	11.38	171,705	11.38
5/11/2026	11.95	11.97	11.56	11.58	134,578	11.58
5/08/2026	11.71	12.05	11.64	11.96	304,561	11.96
5/07/2026	12.20	12.20	11.50	11.62	309,217	11.62
5/06/2026	12.35	12.38	12.19	12.25	162,111	12.25
5/05/2026	12.03	12.26	12.03	12.25	142,643	12.25
5/04/2026	12.03	12.13	11.90	11.96	83,769	11.96
5/01/2026	11.96	12.09	11.86	12.01	112,130	12.01