Stockscreener 앱 받기
15.97
0.44%
0.07
시간 외 거래:
15.99
0.02
+0.13%
Chicago Atlantic Real Estate Finance Inc 주식 (REFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (REFI) 연도별 가격 이력
이 심층 분석에서는 Chicago Atlantic Real Estate Finance Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 REFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chicago Atlantic Real Estate Finance Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chicago Atlantic Real Estate Finance Inc 주식 (REFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (REFI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (REFI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.87%
0.75%
자본화:
|
볼륨(24시간):