REFI - Chicago Atlantic Real Estate Finance, Inc.
12.32
0.130 1.055%
Share volume: 85,011
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$12.19
0.13
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $12.23 | $12.23 | $12.38 | $12.38 | $12.12 | $12.12 | $12.32 | $12.32 | 85,011 | $85,011.00 |
| 03-03-2026 | $12.17 | $12.17 | $12.31 | $12.31 | $12.06 | $12.06 | $12.19 | $12.19 | 85,807 | $85,807.00 |
| 03-02-2026 | $12.08 | $12.08 | $12.35 | $12.35 | $11.97 | $11.97 | $12.29 | $12.29 | 135,401 | $135,401.00 |
| 02-27-2026 | $12.23 | $12.23 | $12.35 | $12.35 | $12.10 | $12.10 | $12.15 | $12.15 | 123,823 | $123,823.00 |
| 02-26-2026 | $12.15 | $12.15 | $12.30 | $12.30 | $12.10 | $12.10 | $12.25 | $12.25 | 99,358 | $99,358.00 |
| 02-25-2026 | $12.12 | $12.12 | $12.18 | $12.18 | $12.02 | $12.02 | $12.15 | $12.15 | 102,707 | $102,707.00 |
| 02-24-2026 | $11.83 | $11.83 | $12.11 | $12.11 | $11.80 | $11.80 | $12.10 | $12.10 | 130,389 | $130,389.00 |
| 02-23-2026 | $11.87 | $11.87 | $11.97 | $11.97 | $11.75 | $11.75 | $11.85 | $11.85 | 125,299 | $125,299.00 |
| 02-20-2026 | $11.73 | $11.73 | $11.97 | $11.97 | $11.67 | $11.67 | $11.95 | $11.95 | 147,315 | $147,315.00 |
| 02-19-2026 | $11.75 | $11.75 | $11.83 | $11.83 | $11.64 | $11.64 | $11.73 | $11.73 | 121,655 | $121,655.00 |