Stockscreener 앱 받기
14.72
0.47%
-0.07
시장 영업 전:
15.15
0.43
+2.92%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $14.88 | $14.60 | $0.28 | 145,388.0 | -0.47% |
| 2025-04-02 | $14.87 | $14.71 | $0.16 | 149,596.0 | +0.00% |
| 2025-04-01 | $14.81 | $14.57 | $0.24 | 195,093.0 | +0.61% |
| 2025-03-31 | $14.99 | $14.48 | $0.51 | 258,846.0 | -3.92% |
| 2025-03-28 | $15.45 | $15.23 | $0.22 | 179,170.0 | -0.71% |
| 2025-03-27 | $15.48 | $15.36 | $0.125 | 116,669.0 | +0.26% |
| 2025-03-26 | $15.46 | $15.34 | $0.13 | 91,414.0 | -0.32% |
| 2025-03-25 | $15.49 | $15.40 | $0.09 | 101,933.0 | -0.06% |
| 2025-03-24 | $15.48 | $15.32 | $0.16 | 87,670.0 | +0.26% |
| 2025-03-21 | $15.45 | $15.33 | $0.1155 | 139,124.0 | -0.06% |
| 2025-03-20 | $15.51 | $15.28 | $0.23 | 122,432.0 | -0.52% |
| 2025-03-19 | $15.65 | $15.37 | $0.28 | 190,019.0 | -0.26% |
| 2025-03-18 | $15.67 | $15.42 | $0.2499 | 184,054.0 | -0.06% |
| 2025-03-17 | $15.67 | $15.34 | $0.3309 | 242,774.0 | +1.44% |
| 2025-03-14 | $15.34 | $15.08 | $0.255 | 134,792.0 | +0.00% |
| 2025-03-13 | $15.77 | $15.09 | $0.6799 | 181,060.0 | -0.13% |
| 2025-03-12 | $16.15 | $15.32 | $0.8266 | 210,034.0 | -3.46% |
| 2025-03-11 | $16.03 | $15.72 | $0.31 | 150,017.0 | -0.81% |
| 2025-03-10 | $16.18 | $15.94 | $0.245 | 157,740.0 | -0.87% |
| 2025-03-07 | $16.23 | $16.11 | $0.12 | 105,449.0 | +0.06% |
| 2025-03-06 | $16.17 | $15.98 | $0.19 | 69,591.0 | +0.31% |
| 2025-03-05 | $16.16 | $15.96 | $0.195 | 91,927.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $14.88 | $14.57 | $0.31 | 635,465.0 | +0.14% |
| 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% |
2.53%
자본화:
|
볼륨(24시간):