15.97
price up icon0.44%   0.07
after-market Dopo l'orario di chiusura: 15.99 0.02 +0.13%
loading

Storico Dei Prezzi Delle Azioni Di Chicago Atlantic Real Estate Finance Inc (REFI)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $16.00 $15.88 $0.115 73,655.0 +0.44%
2024-11-20 $15.90 $15.75 $0.15 53,178.0 +0.06%
2024-11-19 $15.92 $15.74 $0.18 46,116.0 +0.57%
2024-11-18 $15.85 $15.74 $0.105 51,845.0 +0.57%
2024-11-15 $15.71 $15.55 $0.16 62,405.0 +0.77%
2024-11-14 $15.64 $15.47 $0.17 72,412.0 +0.39%
2024-11-13 $15.64 $15.49 $0.15 68,033.0 -0.70%
2024-11-12 $15.70 $15.56 $0.14 89,573.0 -0.06%
2024-11-11 $15.80 $15.61 $0.19 101,520.0 -1.07%
2024-11-08 $15.91 $15.77 $0.14 77,628.0 +0.32%
2024-11-07 $15.95 $15.46 $0.49 130,396.0 +1.22%
2024-11-06 $15.59 $15.33 $0.26 131,183.0 +2.16%
2024-11-05 $15.26 $15.10 $0.155 45,857.0 +0.79%
2024-11-04 $15.21 $15.07 $0.1455 86,523.0 +0.67%
2024-11-01 $15.16 $15.00 $0.16 59,719.0 -0.60%
2024-10-31 $15.37 $15.10 $0.265 70,801.0 -1.18%
2024-10-30 $15.33 $15.24 $0.09 36,528.0 +0.46%
2024-10-29 $15.26 $15.15 $0.11 59,666.0 -0.26%
2024-10-28 $15.35 $15.23 $0.12 72,101.0 +0.33%
2024-10-25 $15.48 $15.21 $0.265 63,120.0 -1.23%
2024-10-24 $15.43 $15.34 $0.09 56,059.0 +0.13%
2024-10-23 $15.44 $15.31 $0.13 52,785.0 +0.07%

Chicago Atlantic Real Estate Finance Inc Stock (REFI) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Chicago Atlantic Real Estate Finance Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni REFI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Chicago Atlantic Real Estate Finance Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Chicago Atlantic Real Estate Finance Inc Storia dei prezzi delle azioni (REFI) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $16.00 $15.00 $1.00 1,223,698.0 +5.62%
2024-10 $15.85 $15.10 $0.75 1,506,255.0 -2.51%
2024-09 $16.14 $15.11 $1.03 1,655,622.0 -2.45%
2024-08 $16.05 $14.82 $1.23 1,687,498.0 -0.50%
2024-07 $16.47 $14.98 $1.49 2,264,361.0 +4.04%
2024-06 $16.00 $15.04 $0.96 1,806,984.0 -2.17%
2024-05 $16.13 $15.27 $0.8599 2,160,499.0 -0.25%
2024-04 $15.79 $15.15 $0.6404 1,789,946.0 -0.19%
2024-03 $16.49 $15.61 $0.885 2,208,807.0 -3.19%
2024-02 $16.35 $15.44 $0.91 1,654,299.0 +2.65%
2024-01 $16.75 $15.40 $1.35 1,821,661.0 -1.92%

Chicago Atlantic Real Estate Finance Inc Storia dei prezzi delle azioni (REFI) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $17.65 $15.34 $2.31 2,144,196.0 +4.52%
2023-11 $15.74 $13.89 $1.85 1,381,762.0 +9.87%
2023-10 $15.12 $13.86 $1.26 1,394,132.0 -4.28%
2023-09 $15.82 $14.52 $1.30 2,313,108.0 -2.65%
2023-08 $15.80 $14.09 $1.71 2,330,352.0 -0.79%
2023-07 $15.60 $14.97 $0.625 1,512,068.0 +0.59%
2023-06 $16.22 $14.52 $1.70 4,365,197.0 +4.20%
2023-05 $14.71 $13.67 $1.04 885,712.0 +2.68%
2023-04 $14.36 $13.26 $1.10 776,681.0 +4.81%
2023-03 $14.70 $12.91 $1.79 2,235,096.0 -7.84%
2023-02 $15.50 $14.43 $1.07 942,872.0 -5.11%
2023-01 $15.95 $14.68 $1.27 691,871.0 +2.52%

Chicago Atlantic Real Estate Finance Inc Storia dei prezzi delle azioni (REFI) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $16.50 $14.39 $2.11 1,075,190.0 -6.98%
2022-11 $16.45 $13.97 $2.48 1,270,654.0 +9.31%
2022-10 $15.20 $14.28 $0.92 644,528.0 +2.85%
2022-09 $15.46 $14.26 $1.20 1,579,833.0 -5.63%
2022-08 $16.64 $13.87 $2.78 1,992,781.0 +7.38%
2022-07 $15.54 $14.03 $1.51 641,011.0 -5.58%
2022-06 $17.93 $14.95 $2.98 1,466,881.0 -11.57%
2022-05 $17.79 $14.78 $3.01 1,619,233.0 -4.27%
2022-04 $18.95 $17.12 $1.83 532,178.0 +0.34%
2022-03 $20.20 $16.84 $3.36 2,567,105.0 -12.27%
2022-02 $20.21 $18.00 $2.21 1,073,985.0 +6.37%
2022-01 $20.29 $17.10 $3.19 947,672.0 +0.00%
reit_mortgage TWO
$11.56
price up icon 0.87%
reit_mortgage RC
$7.25
price up icon 0.69%
reit_mortgage ARI
$9.20
price up icon 0.88%
$11.75
price up icon 1.21%
reit_mortgage ABR
$14.50
price down icon 0.75%
$18.78
price up icon 1.19%
Capitalizzazione:     |  Volume (24 ore):