Free Trial

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

→ LEAKED: Jeff Bezos' $330 Million Gamble (From Behind the Markets) (Ad)
Free REFI Stock Alerts
$15.70
+0.19 (+1.23%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Chicago Atlantic Real Estate Finance Stock Price Performance

5 Day
Performance
+0.13%
1 Month
Performance
-0.82%
3 Month
Performance
-4.15%
6 Month
Performance
+0.26%
Year-To-Date
Performance
-2.97%
1 Year
Performance
+6.44%
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
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

REFI Stock Chart for Saturday, June, 1, 2024

REFI Chart by TradingView

Chicago Atlantic Real Estate Finance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$15.51$15.70
+1.23%		$15.72$15.5545,960 shs$299.87 million
05/30/2024$15.29$15.51
+1.44%		$15.57$15.3548,531 shs$296.24 million
05/29/2024$15.45$15.29
-1.04%		$15.50$15.2759,407 shs$292.04 million
05/28/2024$15.68$15.45
-1.47%		$15.65$15.4557,207 shs$295.10 million
05/27/2024$15.68$15.68$15.71$15.4670,400 shs$299.49 million
05/24/2024$15.45$15.68
+1.49%		$15.71$15.4670,484 shs$299.49 million
05/23/2024$15.50$15.45
-0.32%		$15.71$15.3759,882 shs$295.10 million
05/22/2024$15.67$15.50
-1.08%		$15.73$15.5051,158 shs$296.05 million
05/21/2024$15.73$15.67
-0.38%		$15.79$15.6055,975 shs$299.30 million
05/20/2024$15.71$15.73
+0.13%		$15.86$15.7066,059 shs$300.44 million
05/17/2024$15.59$15.71
+0.77%		$15.85$15.55248,152 shs$300.06 million
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
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
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

Related Companies:
This page (NASDAQ:REFI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders