Stockscreener 앱 받기
12.42
1.73%
-0.22
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $12.66 | $12.40 | $0.265 | 78,164.0 | -1.73% |
| 2025-10-08 | $12.68 | $12.51 | $0.1662 | 92,831.0 | +0.48% |
| 2025-10-07 | $12.75 | $12.51 | $0.24 | 168,196.0 | -0.71% |
| 2025-10-06 | $12.75 | $12.55 | $0.20 | 139,079.0 | +0.08% |
| 2025-10-03 | $12.94 | $12.62 | $0.3206 | 155,696.0 | -1.48% |
| 2025-10-02 | $12.95 | $12.58 | $0.37 | 144,246.0 | +2.07% |
| 2025-10-01 | $12.97 | $12.33 | $0.64 | 246,032.0 | -1.56% |
| 2025-09-30 | $12.83 | $12.59 | $0.24 | 246,252.0 | -2.29% |
| 2025-09-29 | $13.41 | $13.07 | $0.34 | 248,468.0 | -1.50% |
| 2025-09-26 | $13.42 | $13.18 | $0.24 | 96,826.0 | +0.91% |
| 2025-09-25 | $13.40 | $13.13 | $0.2694 | 138,619.0 | -1.20% |
| 2025-09-24 | $13.49 | $13.31 | $0.18 | 130,220.0 | -0.30% |
| 2025-09-23 | $13.49 | $13.32 | $0.1754 | 85,427.0 | -0.15% |
| 2025-09-22 | $13.46 | $13.28 | $0.18 | 126,642.0 | -0.52% |
| 2025-09-19 | $13.71 | $13.35 | $0.3546 | 264,474.0 | -1.82% |
| 2025-09-18 | $13.72 | $13.41 | $0.3059 | 96,454.0 | +1.93% |
| 2025-09-17 | $13.68 | $13.41 | $0.2686 | 96,990.0 | +0.45% |
| 2025-09-16 | $13.58 | $13.35 | $0.2345 | 110,968.0 | +0.15% |
| 2025-09-15 | $13.41 | $13.20 | $0.21 | 97,530.0 | +1.06% |
| 2025-09-12 | $13.46 | $13.20 | $0.2575 | 123,370.0 | -1.49% |
| 2025-09-11 | $13.59 | $13.36 | $0.23 | 136,606.0 | +0.22% |
| 2025-09-10 | $13.92 | $13.32 | $0.598 | 135,137.0 | +0.75% |
| 2025-09-09 | $14.32 | $13.08 | $1.24 | 944,598.0 | -6.67% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $12.97 | $12.33 | $0.64 | 1,024,244.0 | -2.88% |
| 2025-09 | $14.57 | $12.59 | $1.98 | 3,548,793.0 | -10.18% |
| 2025-08 | $14.44 | $12.87 | $1.57 | 1,993,353.0 | +9.62% |
| 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% |
0.66%
자본화:
|
볼륨(24시간):