Stockscreener 앱 받기
12.41
3.24%
0.39
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $12.41 | $11.85 | $0.565 | 159,330.0 | +3.24% |
| 2025-11-20 | $12.34 | $12.00 | $0.3446 | 97,391.0 | -0.83% |
| 2025-11-19 | $12.33 | $12.06 | $0.27 | 134,585.0 | -1.54% |
| 2025-11-18 | $12.47 | $12.27 | $0.205 | 144,322.0 | -1.20% |
| 2025-11-17 | $12.73 | $12.40 | $0.33 | 114,672.0 | -1.81% |
| 2025-11-14 | $12.77 | $12.61 | $0.16 | 85,090.0 | -0.70% |
| 2025-11-13 | $12.97 | $12.77 | $0.20 | 72,137.0 | -0.31% |
| 2025-11-12 | $12.94 | $12.77 | $0.169 | 79,169.0 | -0.93% |
| 2025-11-11 | $12.94 | $12.78 | $0.16 | 67,666.0 | +0.78% |
| 2025-11-10 | $12.84 | $12.56 | $0.28 | 121,969.0 | +1.18% |
| 2025-11-07 | $12.72 | $12.51 | $0.2055 | 89,504.0 | +0.79% |
| 2025-11-06 | $12.90 | $12.55 | $0.35 | 98,579.0 | -2.33% |
| 2025-11-05 | $13.10 | $12.79 | $0.3096 | 103,979.0 | -0.15% |
| 2025-11-04 | $13.12 | $12.75 | $0.37 | 153,644.0 | -1.30% |
| 2025-11-03 | $13.08 | $12.80 | $0.28 | 119,326.0 | +1.71% |
| 2025-10-31 | $12.95 | $12.74 | $0.21 | 88,148.0 | +0.08% |
| 2025-10-30 | $12.93 | $12.71 | $0.22 | 107,297.0 | -0.54% |
| 2025-10-29 | $13.17 | $12.87 | $0.30 | 82,640.0 | -1.75% |
| 2025-10-28 | $13.20 | $13.08 | $0.12 | 52,056.0 | -0.45% |
| 2025-10-27 | $13.24 | $13.07 | $0.17 | 97,117.0 | +0.23% |
| 2025-10-24 | $13.18 | $13.03 | $0.15 | 52,927.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $13.12 | $11.85 | $1.27 | 1,800,693.0 | -3.50% |
| 2025-10 | $13.36 | $12.00 | $1.36 | 3,179,381.0 | +0.55% |
| 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% |
1.95%
자본화:
|
볼륨(24시간):