Stockscreener 앱 받기
13.70
0.22%
-0.02
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $13.80 | $13.64 | $0.16 | 16,575.0 | -0.22% |
| 2025-08-08 | $13.78 | $13.48 | $0.2957 | 80,590.0 | +0.96% |
| 2025-08-07 | $13.70 | $13.34 | $0.3652 | 96,631.0 | +2.72% |
| 2025-08-06 | $13.30 | $13.13 | $0.17 | 162,689.0 | -0.53% |
| 2025-08-05 | $13.36 | $13.01 | $0.3449 | 95,370.0 | +1.68% |
| 2025-08-04 | $13.09 | $12.87 | $0.215 | 72,430.0 | +1.40% |
| 2025-08-01 | $13.04 | $12.87 | $0.175 | 146,130.0 | -0.69% |
| 2025-07-31 | $13.24 | $12.98 | $0.26 | 141,122.0 | -1.89% |
| 2025-07-30 | $13.53 | $13.20 | $0.3287 | 109,041.0 | -1.85% |
| 2025-07-29 | $13.50 | $13.30 | $0.20 | 78,303.0 | +0.82% |
| 2025-07-28 | $13.57 | $13.34 | $0.23 | 93,365.0 | -0.59% |
| 2025-07-25 | $13.56 | $13.40 | $0.1599 | 76,664.0 | -0.59% |
| 2025-07-24 | $13.68 | $13.51 | $0.1674 | 66,137.0 | -0.73% |
| 2025-07-23 | $13.68 | $13.52 | $0.16 | 48,489.0 | +0.29% |
| 2025-07-22 | $13.65 | $13.28 | $0.3693 | 136,001.0 | +2.18% |
| 2025-07-21 | $13.53 | $13.28 | $0.2464 | 100,147.0 | +0.00% |
| 2025-07-18 | $13.63 | $13.25 | $0.38 | 168,036.0 | -2.13% |
| 2025-07-17 | $13.87 | $13.59 | $0.2821 | 103,049.0 | -1.31% |
| 2025-07-16 | $13.87 | $13.66 | $0.2067 | 118,028.0 | +0.58% |
| 2025-07-15 | $13.94 | $13.69 | $0.25 | 196,893.0 | -1.72% |
| 2025-07-14 | $14.05 | $13.87 | $0.1799 | 81,407.0 | +0.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $13.80 | $12.87 | $0.93 | 670,415.0 | +5.39% |
| 2025-07 | $14.41 | $12.98 | $1.43 | 2,122,988.0 | -6.95% |
| 2025-06 | $14.97 | $13.85 | $1.12 | 2,126,169.0 | -4.12% |
| 2025-05 | $15.20 | $14.27 | $0.93 | 1,626,846.0 | +0.62% |
| 2025-04 | $14.88 | $12.76 | $2.12 | 3,459,617.0 | -1.56% |
| 2025-03 | $16.26 | $14.48 | $1.78 | 3,013,774.0 | -8.70% |
| 2025-02 | $16.14 | $15.15 | $0.99 | 3,381,879.0 | +4.75% |
| 2025-01 | $15.84 | $15.01 | $0.83 | 2,981,554.0 | -0.32% |
Chicago Atlantic Real Estate Finance Inc 주식 (REFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.29 | $15.65 | $0.6391 | 2,787,019.0 | -0.62% |
| 2024-11 | $16.20 | $15.00 | $1.20 | 1,442,862.0 | +6.55% |
| 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% |
0.43%
0.38%
자본화:
|
볼륨(24시간):