REFI - Chicago Atlantic Real Estate Finance, Inc.
12.17
0.060 0.493%
Share volume: 109,995
Last Updated: 04-20-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$12.11
0.06
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $12.04 | $12.04 | $12.17 | $12.17 | $11.99 | $11.99 | $12.17 | $12.17 | 109,995 | $109,995.00 |
| 04-17-2026 | $11.95 | $11.95 | $12.14 | $12.14 | $11.83 | $11.83 | $12.11 | $12.11 | 154,518 | $154,518.00 |
| 04-16-2026 | $11.92 | $11.92 | $12.03 | $12.03 | $11.82 | $11.82 | $11.86 | $11.86 | 132,008 | $132,008.00 |
| 04-15-2026 | $11.89 | $11.89 | $11.97 | $11.97 | $11.63 | $11.63 | $11.95 | $11.95 | 183,341 | $183,341.00 |
| 04-14-2026 | $11.57 | $11.57 | $11.89 | $11.89 | $11.57 | $11.57 | $11.86 | $11.86 | 204,769 | $204,769.00 |
| 04-13-2026 | $11.50 | $11.50 | $11.61 | $11.61 | $11.44 | $11.44 | $11.59 | $11.59 | 102,567 | $102,567.00 |
| 04-10-2026 | $11.47 | $11.47 | $11.60 | $11.60 | $11.46 | $11.46 | $11.51 | $11.51 | 82,101 | $82,101.00 |
| 04-09-2026 | $11.39 | $11.39 | $11.58 | $11.58 | $11.39 | $11.39 | $11.48 | $11.48 | 105,568 | $105,568.00 |
| 04-08-2026 | $11.34 | $11.34 | $11.43 | $11.43 | $11.29 | $11.29 | $11.40 | $11.40 | 133,016 | $133,016.00 |
| 04-07-2026 | $11.12 | $11.12 | $11.26 | $11.26 | $11.12 | $11.12 | $11.22 | $11.22 | 72,560 | $72,560.00 |