Get the Stockscreener App
10.95
0.83%
0.09
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 September 04, 2026, is $10.95.
- 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 $9.69 on July 31, 2026. Since then, Chicago Atlantic Real Estate Finance Inc's stock price has risen over 13.00% to $10.95 now.
- The 52-week high stock price for REFI is $14.57, representing a 33.06% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for REFI is $9.69, indicating a -11.51% decrease from the current share price, occurred on July 31, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $11.03 | $10.78 | $0.25 | 120,277.0 | +0.83% |
| Sep 03, 2026 | $10.96 | $10.80 | $0.16 | 234,071.0 | -0.18% |
| Sep 02, 2026 | $10.94 | $10.80 | $0.14 | 135,931.0 | +0.83% |
| Sep 01, 2026 | $10.90 | $10.76 | $0.14 | 115,236.0 | -0.83% |
| Aug 31, 2026 | $10.94 | $10.67 | $0.2663 | 124,137.0 | +1.87% |
| Aug 28, 2026 | $10.76 | $10.59 | $0.175 | 129,789.0 | +0.09% |
| Aug 27, 2026 | $10.77 | $10.67 | $0.10 | 92,413.0 | -0.09% |
| Aug 26, 2026 | $10.87 | $10.62 | $0.2477 | 176,129.0 | -1.11% |
| Aug 25, 2026 | $10.85 | $10.64 | $0.21 | 106,061.0 | +0.09% |
| Aug 24, 2026 | $10.87 | $10.75 | $0.12 | 119,609.0 | +0.09% |
| Aug 21, 2026 | $10.82 | $10.60 | $0.22 | 281,471.0 | +1.60% |
| Aug 20, 2026 | $10.93 | $10.57 | $0.36 | 221,670.0 | +0.19% |
| Aug 19, 2026 | $10.61 | $10.39 | $0.215 | 127,223.0 | +2.12% |
| Aug 18, 2026 | $10.45 | $10.27 | $0.18 | 184,621.0 | +0.97% |
| Aug 17, 2026 | $10.42 | $10.13 | $0.2899 | 211,359.0 | +1.18% |
| Aug 14, 2026 | $10.35 | $10.12 | $0.23 | 234,595.0 | -1.46% |
| Aug 13, 2026 | $10.49 | $10.26 | $0.23 | 167,449.0 | -1.44% |
| Aug 12, 2026 | $10.51 | $10.21 | $0.30 | 169,025.0 | +2.15% |
| Aug 11, 2026 | $10.36 | $10.10 | $0.26 | 166,334.0 | -0.05% |
| Aug 10, 2026 | $10.42 | $10.05 | $0.37 | 181,074.0 | -0.34% |
| Aug 07, 2026 | $10.30 | $10.05 | $0.245 | 281,089.0 | +1.78% |
| Aug 06, 2026 | $10.10 | $9.85 | $0.25 | 118,037.0 | +1.61% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $11.03 | $10.76 | $0.27 | 725,792.0 | +0.64% |
| Aug, 2026 | $10.94 | $9.85 | $1.09 | 3,627,797.0 | +11.48% |
| Jul, 2026 | $10.98 | $9.69 | $1.29 | 3,330,120.0 | -8.96% |
| 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% |
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):