Get the Stockscreener App
10.73
1.13%
0.12
After Hours:
10.75
0.02
+0.19%
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 July 07, 2026, is $10.73.
- 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 $10.61 on June 30, 2026. Since then, Chicago Atlantic Real Estate Finance Inc's stock price has risen over 1.13% to $10.73 now.
- The 52-week high stock price for REFI is $14.57, representing a 35.79% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for REFI is $10.61, indicating a -1.12% decrease from the current share price, occurred on June 30, 2026.
- The closing price of Chicago Atlantic Real Estate Finance Inc (REFI) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 07, 2026 | $10.85 | $10.68 | $0.17 | 148,542.0 | +1.13% |
| Jul 06, 2026 | $10.78 | $10.56 | $0.2199 | 202,437.0 | -0.66% |
| Jul 02, 2026 | $10.96 | $10.65 | $0.3013 | 129,820.0 | -1.39% |
| Jul 01, 2026 | $10.98 | $10.72 | $0.265 | 214,179.0 | +1.03% |
| Jun 30, 2026 | $10.79 | $10.61 | $0.18 | 190,209.0 | -3.16% |
| Jun 29, 2026 | $11.50 | $11.07 | $0.43 | 328,340.0 | -2.98% |
| Jun 26, 2026 | $11.46 | $11.05 | $0.41 | 629,829.0 | +3.45% |
| Jun 25, 2026 | $11.23 | $10.97 | $0.26 | 149,482.0 | +0.64% |
| Jun 24, 2026 | $11.13 | $10.93 | $0.20 | 169,256.0 | +0.00% |
| Jun 23, 2026 | $11.20 | $10.90 | $0.30 | 177,063.0 | +0.64% |
| Jun 22, 2026 | $11.55 | $10.88 | $0.67 | 373,979.0 | -4.89% |
| Jun 18, 2026 | $11.45 | $11.24 | $0.214 | 320,147.0 | +3.06% |
| Jun 17, 2026 | $11.31 | $11.03 | $0.285 | 285,481.0 | -0.63% |
| Jun 16, 2026 | $11.24 | $11.03 | $0.215 | 145,253.0 | +1.36% |
| Jun 15, 2026 | $11.47 | $11.01 | $0.46 | 169,168.0 | -2.99% |
| Jun 12, 2026 | $11.40 | $11.24 | $0.1597 | 70,995.0 | +0.53% |
| Jun 11, 2026 | $11.44 | $11.27 | $0.17 | 56,925.0 | -0.44% |
| Jun 10, 2026 | $11.46 | $11.36 | $0.105 | 61,553.0 | +0.00% |
| Jun 09, 2026 | $11.45 | $11.32 | $0.125 | 102,451.0 | +1.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $10.98 | $10.56 | $0.4249 | 843,520.0 | +0.09% |
| Jun, 2026 | $11.55 | $10.61 | $0.94 | 3,822,968.0 | -5.72% |
| May, 2026 | $12.38 | $11.10 | $1.28 | 3,027,983.0 | -4.53% |
| Apr, 2026 | $12.32 | $10.74 | $1.58 | 3,050,617.0 | +5.21% |
| Mar, 2026 | $12.62 | $11.06 | $1.56 | 4,366,281.0 | -6.83% |
| Feb, 2026 | $12.49 | $11.62 | $0.87 | 2,668,351.0 | -2.02% |
| Jan, 2026 | $12.83 | $11.89 | $0.94 | 2,320,963.0 | +1.14% |
Chicago Atlantic Real Estate Finance Inc Stock (REFI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.49 | $12.44 | $1.05 | 3,145,624.0 | -0.16% |
| Nov, 2025 | $13.12 | $11.85 | $1.27 | 1,930,718.0 | -0.78% |
| Oct, 2025 | $13.36 | $12.00 | $1.36 | 3,179,381.0 | +0.55% |
| Sep, 2025 | $14.57 | $12.59 | $1.98 | 3,548,793.0 | -10.18% |
| Aug, 2025 | $14.44 | $12.87 | $1.57 | 1,993,353.0 | +9.62% |
| Jul, 2025 | $14.41 | $12.98 | $1.43 | 2,122,988.0 | -6.95% |
| Jun, 2025 | $14.97 | $13.85 | $1.12 | 2,126,169.0 | -4.12% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):