Free Trial

Chicago Atlantic Real Estate Finance (REFI) Stock Chart & Stock Price History

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free REFI Stock Alerts
$15.59
-0.22 (-1.39%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Chicago Atlantic Real Estate Finance Stock Price Performance

5 Day
Performance
-0.89%
1 Month
Performance
+1.83%
3 Month
Performance
-2.56%
6 Month
Performance
+3.73%
Year-To-Date
Performance
-3.65%
1 Year
Performance
+8.26%
Receive REFI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chicago Atlantic Real Estate Finance and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

REFI Stock Chart for Friday, May, 17, 2024

REFI Chart by TradingView

Chicago Atlantic Real Estate Finance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$15.81$15.59
-1.39%		$15.82$15.50129,784 shs$297.77 million
05/15/2024$15.83$15.81
-0.13%		$15.96$15.7965,016 shs$301.97 million
05/14/2024$15.74$15.83
+0.57%		$15.98$15.7677,243 shs$302.35 million
05/13/2024$15.73$15.74
+0.06%		$15.87$15.6858,227 shs$300.63 million
05/10/2024$15.67$15.73
+0.38%		$15.76$15.6441,002 shs$300.44 million
05/09/2024$15.57$15.67
+0.64%		$15.69$15.5065,019 shs$299.30 million
05/08/2024$15.92$15.57
-2.20%		$15.89$15.35521,509 shs$297.39 million
05/07/2024$15.95$15.92
-0.19%		$16.05$15.87100,184 shs$304.07 million
05/06/2024$15.99$15.95
-0.25%		$16.13$15.9587,435 shs$304.65 million
05/03/2024$15.92$15.99
+0.44%		$16.02$15.8883,508 shs$305.41 million
05/02/2024$15.83$15.92
+0.57%		$15.96$15.7771,682 shs$304.07 million
05/01/2024$15.74$15.83
+0.57%		$15.94$15.6899,003 shs$302.35 million
04/30/2024$15.68$15.74
+0.38%		$15.78$15.5254,313 shs$286.47 million
04/29/2024$15.65$15.68
+0.19%		$15.79$15.6680,038 shs$285.38 million
04/26/2024$15.56$15.65
+0.58%		$15.67$15.5270,164 shs$284.83 million
04/25/2024$15.71$15.56
-0.95%		$15.74$15.5259,487 shs$283.19 million
04/24/2024$15.68$15.71
+0.19%		$15.77$15.5969,855 shs$285.92 million
04/23/2024$15.63$15.68
+0.32%		$15.76$15.5666,698 shs$285.33 million
04/22/2024$15.49$15.63
+0.90%		$15.68$15.4349,976 shs$284.47 million
04/19/2024$15.36$15.49
+0.85%		$15.53$15.3057,162 shs$281.92 million
04/18/2024$15.31$15.36
+0.33%		$15.48$15.3362,048 shs$279.51 million
04/17/2024$15.28$15.31
+0.20%		$15.56$15.29103,453 shs$278.64 million
04/16/2024$15.37$15.28
-0.59%		$15.42$15.2368,796 shs$278.10 million
04/15/2024$15.47$15.37
-0.65%		$15.53$15.21123,214 shs$279.73 million
04/12/2024$15.66$15.47
-1.21%		$15.74$15.4287,409 shs$281.55 million
04/11/2024$15.24$15.66
+2.76%		$15.71$15.37105,444 shs$285.01 million
04/10/2024$15.71$15.24
-2.99%		$15.54$15.15123,477 shs$277.37 million
04/09/2024$15.61$15.71
+0.64%		$15.71$15.5178,734 shs$285.88 million
04/08/2024$15.72$15.61
-0.70%		$15.79$15.5966,131 shs$284.10 million
04/05/2024$15.56$15.72
+1.03%		$15.73$15.5558,930 shs$286.10 million
04/04/2024$15.61$15.56
-0.32%		$15.75$15.5380,092 shs$283.15 million
04/03/2024$15.62$15.61
-0.06%		$15.66$15.5573,216 shs$284.10 million
04/02/2024$15.59$15.62
+0.19%		$15.63$15.51110,703 shs$284.28 million
04/01/2024$15.77$15.59
-1.14%		$15.74$15.50149,227 shs$283.74 million
03/29/2024$15.77$15.77$15.88$15.68159,400 shs$286.97 million
03/28/2024$15.69$15.77
+0.51%		$15.88$15.68158,401 shs$287.01 million
03/27/2024$16.09$15.69
-2.49%		$15.86$15.61155,133 shs$285.56 million
03/26/2024$16.24$16.09
-0.92%		$16.40$16.07206,673 shs$292.84 million
03/25/2024$16.12$16.24
+0.74%		$16.31$16.12112,270 shs$295.57 million
03/22/2024$16.32$16.12
-1.23%		$16.32$16.09136,704 shs$293.38 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/21/2024$16.17$16.32
+0.93%		$16.45$16.13226,892 shs$297.02 million
03/20/2024$16.05$16.17
+0.75%		$16.22$15.93116,809 shs$294.29 million
03/19/2024$16.08$16.05
-0.19%		$16.17$15.97107,444 shs$292.06 million
03/18/2024$16.21$16.08
-0.80%		$16.47$16.01176,892 shs$292.66 million
03/15/2024$15.95$16.21
+1.63%		$16.23$15.90154,074 shs$295.02 million
03/14/2024$16.20$15.95
-1.54%		$16.29$15.83106,866 shs$290.00 million
03/13/2024$16.20$16.20$16.34$16.1756,879 shs$294.52 million
03/12/2024$16.38$16.20
-1.10%		$16.49$16.0474,564 shs$294.52 million
03/11/2024$16.18$16.38
+1.24%		$16.46$16.2488,087 shs$297.79 million
03/08/2024$16.12$16.18
+0.37%		$16.35$16.1478,238 shs$294.15 million
03/07/2024$16.15$16.12
-0.19%		$16.24$16.0071,577 shs$293.06 million
03/06/2024$16.15$16.15$16.30$16.0951,373 shs$293.61 million
03/05/2024$16.13$16.15
+0.12%		$16.21$16.1041,192 shs$293.64 million
03/04/2024$16.38$16.13
-1.53%		$16.39$16.1345,849 shs$293.24 million
03/01/2024$16.29$16.38
+0.55%		$16.38$16.2042,245 shs$297.79 million
02/29/2024$16.08$16.29
+1.31%		$16.35$16.1176,241 shs$296.15 million
02/28/2024$16.15$16.08
-0.43%		$16.17$16.0275,809 shs$292.33 million
02/27/2024$16.00$16.15
+0.94%		$16.17$15.9162,800 shs$293.61 million
02/26/2024$16.07$16.00
-0.44%		$16.23$16.0049,192 shs$290.88 million
02/23/2024$15.87$16.07
+1.26%		$16.17$15.7876,072 shs$292.15 million
02/22/2024$15.96$15.87
-0.56%		$15.97$15.7653,145 shs$288.52 million
02/21/2024$16.00$15.96
-0.25%		$16.10$15.8269,079 shs$290.15 million
02/20/2024$16.00$16.00$16.11$15.9089,199 shs$290.91 million
02/19/2024$16.00$16.00$16.23$15.93134,200 shs$290.88 million
02/16/2024$16.05$16.00
-0.31%		$16.23$15.94134,288 shs$290.88 million

Related Companies:
This page (NASDAQ:REFI) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
The 1,000X Crypto Playbook
True Market Insiders
Urgent Nvidia Warning
Altimetry
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media