Stockscreener 앱 받기
10.95
0.83%
0.09
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $11.03 | $10.78 | $0.25 | 120,277.0 | +0.83% |
| 2026-09-03 | $10.96 | $10.80 | $0.16 | 234,071.0 | -0.18% |
| 2026-09-02 | $10.94 | $10.80 | $0.14 | 135,931.0 | +0.83% |
| 2026-09-01 | $10.90 | $10.76 | $0.14 | 115,236.0 | -0.83% |
| 2026-08-31 | $10.94 | $10.67 | $0.2663 | 124,137.0 | +1.87% |
| 2026-08-28 | $10.76 | $10.59 | $0.175 | 129,789.0 | +0.09% |
| 2026-08-27 | $10.77 | $10.67 | $0.10 | 92,413.0 | -0.09% |
| 2026-08-26 | $10.87 | $10.62 | $0.2477 | 176,129.0 | -1.11% |
| 2026-08-25 | $10.85 | $10.64 | $0.21 | 106,061.0 | +0.09% |
| 2026-08-24 | $10.87 | $10.75 | $0.12 | 119,609.0 | +0.09% |
| 2026-08-21 | $10.82 | $10.60 | $0.22 | 281,471.0 | +1.60% |
| 2026-08-20 | $10.93 | $10.57 | $0.36 | 221,670.0 | +0.19% |
| 2026-08-19 | $10.61 | $10.39 | $0.215 | 127,223.0 | +2.12% |
| 2026-08-18 | $10.45 | $10.27 | $0.18 | 184,621.0 | +0.97% |
| 2026-08-17 | $10.42 | $10.13 | $0.2899 | 211,359.0 | +1.18% |
| 2026-08-14 | $10.35 | $10.12 | $0.23 | 234,595.0 | -1.46% |
| 2026-08-13 | $10.49 | $10.26 | $0.23 | 167,449.0 | -1.44% |
| 2026-08-12 | $10.51 | $10.21 | $0.30 | 169,025.0 | +2.15% |
| 2026-08-11 | $10.36 | $10.10 | $0.26 | 166,334.0 | -0.05% |
| 2026-08-10 | $10.42 | $10.05 | $0.37 | 181,074.0 | -0.34% |
| 2026-08-07 | $10.30 | $10.05 | $0.245 | 281,089.0 | +1.78% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $11.03 | $10.76 | $0.27 | 725,792.0 | +0.64% |
| 2026-08 | $10.94 | $9.85 | $1.09 | 3,627,797.0 | +11.48% |
| 2026-07 | $10.98 | $9.69 | $1.29 | 3,330,120.0 | -8.96% |
| 2026-06 | $11.55 | $10.61 | $0.94 | 3,822,968.0 | -5.72% |
| 2026-05 | $12.38 | $11.10 | $1.28 | 3,027,983.0 | -4.53% |
| 2026-04 | $12.32 | $10.74 | $1.58 | 3,050,617.0 | +5.21% |
| 2026-03 | $12.62 | $11.06 | $1.56 | 4,366,281.0 | -6.83% |
| 2026-02 | $12.49 | $11.62 | $0.87 | 2,668,351.0 | -2.02% |
| 2026-01 | $12.83 | $11.89 | $0.94 | 2,320,963.0 | +1.14% |
Chicago Atlantic Real Estate Finance Inc 주식 (REFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.49 | $12.44 | $1.05 | 3,145,624.0 | -0.16% |
| 2025-11 | $13.12 | $11.85 | $1.27 | 1,930,718.0 | -0.78% |
| 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% |
0.90%
자본화:
|
볼륨(24시간):