S&P 500   5,061.82
DOW   37,735.11
QQQ   431.06
5 Small-Cap Energy Stocks Surged in Price and Volume on Friday
He Is Giving Away Bitcoin (Ad)
3 Energy Plays for Cash Flow: Buy 1 or Buy Them All
M&T Bank, Goldman Sachs rise; Salesforce, Tesla fall, Monday, 4/15/2024
Top 5 AI Stocks to Buy for 2024 (Ad)
When Will the Next Bull Market Be?
The Charles Schwab Company Can Hit New Highs
A.I. Pioneer Issues Urgent Warning to Americans (Ad)
Global smartphone shipments climb nearly 8% in 1st quarter as Samsung retakes the lead
Closing prices for crude oil, gold and other commodities
S&P 500   5,061.82
DOW   37,735.11
QQQ   431.06
5 Small-Cap Energy Stocks Surged in Price and Volume on Friday
He Is Giving Away Bitcoin (Ad)
3 Energy Plays for Cash Flow: Buy 1 or Buy Them All
M&T Bank, Goldman Sachs rise; Salesforce, Tesla fall, Monday, 4/15/2024
Top 5 AI Stocks to Buy for 2024 (Ad)
When Will the Next Bull Market Be?
The Charles Schwab Company Can Hit New Highs
A.I. Pioneer Issues Urgent Warning to Americans (Ad)
Global smartphone shipments climb nearly 8% in 1st quarter as Samsung retakes the lead
Closing prices for crude oil, gold and other commodities
S&P 500   5,061.82
DOW   37,735.11
QQQ   431.06
5 Small-Cap Energy Stocks Surged in Price and Volume on Friday
He Is Giving Away Bitcoin (Ad)
3 Energy Plays for Cash Flow: Buy 1 or Buy Them All
M&T Bank, Goldman Sachs rise; Salesforce, Tesla fall, Monday, 4/15/2024
Top 5 AI Stocks to Buy for 2024 (Ad)
When Will the Next Bull Market Be?
The Charles Schwab Company Can Hit New Highs
A.I. Pioneer Issues Urgent Warning to Americans (Ad)
Global smartphone shipments climb nearly 8% in 1st quarter as Samsung retakes the lead
Closing prices for crude oil, gold and other commodities
S&P 500   5,061.82
DOW   37,735.11
QQQ   431.06
5 Small-Cap Energy Stocks Surged in Price and Volume on Friday
He Is Giving Away Bitcoin (Ad)
3 Energy Plays for Cash Flow: Buy 1 or Buy Them All
M&T Bank, Goldman Sachs rise; Salesforce, Tesla fall, Monday, 4/15/2024
Top 5 AI Stocks to Buy for 2024 (Ad)
When Will the Next Bull Market Be?
The Charles Schwab Company Can Hit New Highs
A.I. Pioneer Issues Urgent Warning to Americans (Ad)
Global smartphone shipments climb nearly 8% in 1st quarter as Samsung retakes the lead
Closing prices for crude oil, gold and other commodities
Free Trial

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

→ Nerd Investor Reveals Secret To Make Money With A.I. (From InvestorPlace) (Ad)
Free REFI Stock Alerts
$15.37
-0.10 (-0.65%)
(As of 04/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Chicago Atlantic Real Estate Finance Stock Price Performance

5 Day
Performance
-1.85%
1 Month
Performance
-5.18%
3 Month
Performance
-4.30%
6 Month
Performance
+2.47%
Year-To-Date
Performance
-5.01%
1 Year
Performance
+11.46%
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 InvestorPlace
Nerd Investor Reveals Secret To Make Money With A.I.
He's doing something he's never done before. In ten years, this nerd investor has picked 210+ stocks that have gone up at least 100%.
>>Check out what this A.I. Perfect Storm is<<

REFI Stock Chart for Tuesday, April, 16, 2024

REFI Chart by TradingView

Chicago Atlantic Real Estate Finance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget Nvidia, buy this A.I. Stock Now (Ad)

Forget Nvidia, Microsoft or Google. Our tech expert and venture capitalist Luke Lango believes this is Elon Musk’s favorite A.I. stock. Why? Because this company is supplying Elon Musk with a key piece of advanced tech for his new A.I. venture.

Click here to see the details.
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
02/15/2024$15.61$16.05
+2.82%		$16.06$15.53124,051 shs$291.82 million
02/14/2024$15.47$15.61
+0.90%		$15.63$15.4985,919 shs$283.79 million
02/13/2024$16.00$15.47
-3.31%		$15.90$15.44168,631 shs$281.25 million
02/12/2024$15.74$16.00
+1.65%		$16.05$15.7593,331 shs$290.88 million
02/09/2024$15.74$15.74$15.89$15.5089,294 shs$286.15 million
02/08/2024$15.54$15.74
+1.29%		$15.76$15.5260,412 shs$286.15 million
02/07/2024$15.77$15.54
-1.46%		$15.84$15.5352,122 shs$282.52 million
02/06/2024$15.73$15.77
+0.25%		$15.86$15.7229,051 shs$286.70 million
02/05/2024$15.88$15.73
-0.94%		$15.98$15.5658,572 shs$286.00 million
02/02/2024$16.16$15.88
-1.73%		$16.13$15.8794,950 shs$288.70 million
02/01/2024$15.87$16.16
+1.83%		$16.31$15.69119,240 shs$293.79 million
01/31/2024$16.14$15.87
-1.67%		$16.34$15.8680,512 shs$288.52 million
01/30/2024$16.39$16.14
-1.53%		$16.35$16.0848,961 shs$293.43 million
01/29/2024$16.20$16.39
+1.17%		$16.39$16.1860,682 shs$297.97 million
01/26/2024$16.23$16.20
-0.18%		$16.29$16.0549,293 shs$294.55 million
01/25/2024$16.03$16.23
+1.25%		$16.23$16.0342,370 shs$295.06 million
01/24/2024$16.20$16.03
-1.05%		$16.25$16.0057,517 shs$291.43 million
01/23/2024$16.09$16.20
+0.68%		$16.25$16.0463,916 shs$294.52 million
01/22/2024$15.76$16.09
+2.09%		$16.13$15.8896,930 shs$292.52 million
01/19/2024$15.57$15.76
+1.22%		$15.77$15.4071,096 shs$286.52 million
01/18/2024$15.88$15.57
-1.95%		$15.91$15.44135,256 shs$283.06 million
01/17/2024$16.06$15.88
-1.12%		$16.08$15.7695,607 shs$288.70 million
01/16/2024$16.27$16.06
-1.29%		$16.75$16.01108,227 shs$292.00 million
01/15/2024$16.27$16.27$16.30$16.08112,600 shs$295.79 million

Related Companies:
This page (NASDAQ:REFI) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Options trading has suddenly become more reliable.
Eagle Publishing
The #1 Crypto for 2024
InvestorPlace
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[BUY ALERT] Our #1 A.I. Stock for April
Behind the Markets