14.36
price up icon0.49%   0.07
after-market After Hours: 14.36
loading

Chicago Atlantic Real Estate Finance Inc Stock (REFI) Price History

The historical daily chart and data for Chicago Atlantic Real Estate Finance Inc stock (REFI), show that the latest closing stock price as of June 06, 2025, is $14.36.
  • Chicago Atlantic Real Estate Finance Inc all-time high stock price is $20.29, occurred on January 19, 2022.
  • The lowest Chicago Atlantic Real Estate Finance Inc stock price recorded was $12.76 on April 09, 2025. Since then, Chicago Atlantic Real Estate Finance Inc's stock price has risen over 12.54% to $14.36 now.
  • The 52-week high stock price for REFI is $16.47, representing a 14.69% increase from the current share price, occurred on July 18, 2024.
  • The 52-week low stock price for REFI is $12.76, indicating a -11.14% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Chicago Atlantic Real Estate Finance Inc (REFI) stock in the beginning of 2024 was $17.53. The stock closed the year at $15.07, a loss of over -14.03% for the year.
The table below shows more information about REFI historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $14.45 $14.29 $0.16 76,837.0 +0.49%
Jun 05, 2025 $14.97 $14.27 $0.70 100,325.0 -0.56%
Jun 04, 2025 $14.63 $14.31 $0.32 55,799.0 -0.55%
Jun 03, 2025 $14.60 $14.20 $0.40 103,591.0 +0.70%
Jun 02, 2025 $14.64 $14.33 $0.31 127,774.0 -1.44%
May 30, 2025 $14.69 $14.54 $0.15 57,420.0 -0.34%
May 29, 2025 $14.61 $14.47 $0.14 58,242.0 +0.62%
May 28, 2025 $14.74 $14.47 $0.27 52,588.0 -0.89%
May 27, 2025 $14.68 $14.46 $0.215 89,705.0 +1.03%
May 23, 2025 $14.70 $14.41 $0.29 94,529.0 -0.21%
May 22, 2025 $14.71 $14.40 $0.315 67,573.0 -0.07%
May 21, 2025 $14.94 $14.52 $0.42 76,971.0 -2.55%
May 20, 2025 $15.10 $14.87 $0.23 68,727.0 -1.06%
May 19, 2025 $15.10 $14.94 $0.1552 46,201.0 +0.27%
May 16, 2025 $15.09 $14.91 $0.1802 96,694.0 +0.60%
May 15, 2025 $15.08 $14.76 $0.32 98,768.0 +1.08%
May 14, 2025 $15.07 $14.79 $0.28 103,196.0 -1.73%
May 13, 2025 $15.20 $15.01 $0.1919 76,295.0 +0.27%
May 12, 2025 $15.20 $14.99 $0.21 62,347.0 +0.27%
May 09, 2025 $15.07 $14.83 $0.2436 58,471.0 +0.81%
May 08, 2025 $14.93 $14.70 $0.23 44,196.0 +1.30%

Chicago Atlantic Real Estate Finance Inc Stock (REFI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Chicago Atlantic Real Estate Finance Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REFI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chicago Atlantic Real Estate Finance Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Chicago Atlantic Real Estate Finance Inc Stock (REFI) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $14.97 $14.20 $0.77 541,163.0 -1.37%
May, 2025 $15.20 $14.27 $0.93 1,626,846.0 +0.62%
Apr, 2025 $14.88 $12.76 $2.12 3,459,617.0 -1.56%
Mar, 2025 $16.26 $14.48 $1.78 3,013,774.0 -8.70%
Feb, 2025 $16.14 $15.15 $0.99 3,381,879.0 +4.75%
Jan, 2025 $15.84 $15.01 $0.83 2,981,554.0 -0.32%

Chicago Atlantic Real Estate Finance Inc Stock (REFI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.29 $15.65 $0.6391 2,787,019.0 -0.62%
Nov, 2024 $16.20 $15.00 $1.20 1,442,862.0 +6.55%
Oct, 2024 $15.85 $15.10 $0.75 1,506,255.0 -2.51%
Sep, 2024 $16.14 $15.11 $1.03 1,655,622.0 -2.45%
Aug, 2024 $16.05 $14.82 $1.23 1,687,498.0 -0.50%
Jul, 2024 $16.47 $14.98 $1.49 2,264,361.0 +4.04%
Jun, 2024 $16.00 $15.04 $0.96 1,806,984.0 -2.17%
May, 2024 $16.13 $15.27 $0.8599 2,160,499.0 -0.25%
Apr, 2024 $15.79 $15.15 $0.6404 1,789,946.0 -0.19%
Mar, 2024 $16.49 $15.61 $0.885 2,208,807.0 -3.19%
Feb, 2024 $16.35 $15.44 $0.91 1,654,299.0 +2.65%
Jan, 2024 $16.75 $15.40 $1.35 1,821,661.0 -1.92%

Chicago Atlantic Real Estate Finance Inc Stock (REFI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.65 $15.34 $2.31 2,144,196.0 +4.52%
Nov, 2023 $15.74 $13.89 $1.85 1,381,762.0 +9.87%
Oct, 2023 $15.12 $13.86 $1.26 1,394,132.0 -4.28%
Sep, 2023 $15.82 $14.52 $1.30 2,313,108.0 -2.65%
Aug, 2023 $15.80 $14.09 $1.71 2,330,352.0 -0.79%
Jul, 2023 $15.60 $14.97 $0.625 1,512,068.0 +0.59%
Jun, 2023 $16.22 $14.52 $1.70 4,365,197.0 +4.20%
May, 2023 $14.71 $13.67 $1.04 885,712.0 +2.68%
Apr, 2023 $14.36 $13.26 $1.10 776,681.0 +4.81%
Mar, 2023 $14.70 $12.91 $1.79 2,235,096.0 -7.84%
Feb, 2023 $15.50 $14.43 $1.07 942,872.0 -5.11%
Jan, 2023 $15.95 $14.68 $1.27 691,871.0 +2.52%
reit_mortgage DX
$12.16
price up icon 0.50%
reit_mortgage ARR
$16.54
price up icon 0.06%
$10.64
price up icon 1.14%
reit_mortgage ARI
$9.95
price up icon 1.12%
reit_mortgage ABR
$10.26
price up icon 3.53%
$19.01
price up icon 1.01%
Cap:     |  Volume (24h):