Chicago Atlantic Real Estate Finance Inc (REFI)

Date: O: H: L: C: Vol:

Chicago Atlantic Real Estate Finance Inc (REFI) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Nov 04, 2026	$9.14	$8.83	$0.3082	103,943	+5.07%
Nov 03, 2026	$8.86	$8.59	$0.27	172,923	-2.03%
Nov 02, 2026	$9.04	$8.78	$0.258	184,395	+0.23%
Oct 30, 2026	$9.04	$8.78	$0.26	111,567	-1.34%
Oct 29, 2026	$9.39	$8.93	$0.46	144,160	-0.88%
Oct 28, 2026	$9.20	$8.98	$0.22	118,949	-1.74%
Oct 27, 2026	$9.31	$9.11	$0.2008	130,595	-1.08%
Oct 26, 2026	$9.56	$9.27	$0.295	129,832	-0.75%
Oct 23, 2026	$9.45	$9.22	$0.2299	94,281	-0.32%
Oct 22, 2026	$9.45	$9.12	$0.33	158,636	+2.51%
Oct 21, 2026	$9.19	$8.99	$0.205	123,936	+0.99%
Oct 20, 2026	$9.14	$8.81	$0.33	154,954	+3.53%
Oct 19, 2026	$9.31	$8.76	$0.545	358,393	-5.80%
Oct 16, 2026	$9.50	$9.22	$0.28	142,834	-0.85%
Oct 15, 2026	$9.52	$9.14	$0.38	243,587	+2.74%
Oct 14, 2026	$9.21	$9.04	$0.17	197,755	+0.33%
Oct 13, 2026	$9.42	$9.10	$0.32	205,919	-2.57%
Oct 12, 2026	$9.41	$9.25	$0.16	196,799	-0.74%
Oct 09, 2026	$9.64	$9.37	$0.27	193,187	-2.28%
Oct 08, 2026	$9.71	$9.57	$0.1416	206,280	+0.31%
Oct 07, 2026	$9.76	$9.61	$0.15	193,418	-1.94%
Oct 06, 2026	$9.92	$9.79	$0.1314	111,671	-0.10%

Chicago Atlantic Real Estate Finance Inc (REFI) 株の年ごとの株価履歴

この詳細な分析では、Chicago Atlantic Real Estate Finance Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はREFI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Chicago Atlantic Real Estate Finance Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のChicago Atlantic Real Estate Finance Inc (REFI) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Nov, 2026	$9.14	$8.59	$0.55	461,261	+3.17%
Oct, 2026	$10.22	$8.76	$1.46	3,805,274	-11.78%
Sep, 2026	$11.33	$10.02	$1.31	5,027,664	-7.90%
Aug, 2026	$10.94	$9.85	$1.09	3,627,797	+11.48%
Jul, 2026	$10.99	$9.69	$1.30	3,330,120	-8.96%
Jun, 2026	$11.55	$10.61	$0.94	3,822,968	-5.72%
May, 2026	$12.38	$11.10	$1.28	3,027,983	-4.53%
Apr, 2026	$12.32	$10.74	$1.58	3,050,617	+5.21%
Mar, 2026	$12.62	$11.06	$1.56	4,366,281	-6.83%
Feb, 2026	$12.49	$11.62	$0.87	2,668,351	-2.02%
Jan, 2026	$12.83	$11.89	$0.94	2,320,963	+1.14%

2025年のChicago Atlantic Real Estate Finance Inc (REFI) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$13.49	$12.44	$1.05	3,145,624	-0.16%
Nov, 2025	$13.12	$11.85	$1.27	1,930,718	-0.78%
Oct, 2025	$13.36	$12.00	$1.36	3,179,381	+0.55%
Sep, 2025	$14.57	$12.59	$1.98	3,548,793	-10.18%
Aug, 2025	$14.44	$12.87	$1.57	1,993,353	+9.62%
Jul, 2025	$14.41	$12.98	$1.43	2,122,988	-6.95%
Jun, 2025	$14.97	$13.85	$1.12	2,126,169	-4.12%
May, 2025	$15.20	$14.27	$0.93	1,626,846	+0.62%
Apr, 2025	$14.88	$12.76	$2.12	3,459,617	-1.56%
Mar, 2025	$16.26	$14.48	$1.78	3,013,774	-8.70%
Feb, 2025	$16.14	$15.15	$0.99	3,381,879	+4.75%
Jan, 2025	$15.84	$15.01	$0.83	2,981,554	-0.32%

2024年のChicago Atlantic Real Estate Finance Inc (REFI) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$16.29	$15.65	$0.6391	2,787,019	-0.62%
Nov, 2024	$16.20	$15.00	$1.20	1,442,862	+6.55%
Oct, 2024	$15.85	$15.10	$0.75	1,506,255	-2.51%
Sep, 2024	$16.14	$15.11	$1.03	1,655,622	-2.45%
Aug, 2024	$16.05	$14.82	$1.23	1,687,498	-0.50%
Jul, 2024	$16.47	$14.98	$1.49	2,264,361	+4.04%
Jun, 2024	$16.00	$15.04	$0.96	1,806,984	-2.17%
May, 2024	$16.13	$15.27	$0.8599	2,160,499	-0.25%
Apr, 2024	$15.79	$15.15	$0.6404	1,789,946	-0.19%
Mar, 2024	$16.49	$15.61	$0.885	2,208,807	-3.19%
Feb, 2024	$16.35	$15.44	$0.91	1,654,299	+2.65%
Jan, 2024	$16.75	$15.40	$1.35	1,821,661	-1.92%

REFIに類似