Want to see REFI full AI Analyst Report?
Chicago Atlantic Real Estate ate Finance Inc (REFI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.99 | 9.04 | 8.78 | 8.84 | 8.84 | -1.34% | 111,565 | 0.58 |
| Oct 29, 2026 | 9.17 | 9.39 | 8.93 | 8.96 | 8.96 | -0.88% | 144,157 | 0.74 |
| Oct 28, 2026 | 9.20 | 9.20 | 8.98 | 9.04 | 9.04 | -1.74% | 118,939 | 0.61 |
| Oct 27, 2026 | 9.31 | 9.31 | 9.11 | 9.20 | 9.20 | -1.08% | 130,581 | 0.67 |
| Oct 26, 2026 | 9.37 | 9.56 | 9.27 | 9.30 | 9.30 | -0.75% | 129,830 | 0.66 |
| Oct 23, 2026 | 9.32 | 9.45 | 9.22 | 9.37 | 9.37 | -0.32% | 94,278 | 0.48 |
| Oct 22, 2026 | 9.18 | 9.45 | 9.12 | 9.40 | 9.40 | +2.51% | 158,632 | 0.81 |
| Oct 21, 2026 | 9.08 | 9.19 | 8.99 | 9.17 | 9.17 | +0.99% | 123,936 | 0.63 |
| Oct 20, 2026 | 8.81 | 9.14 | 8.81 | 9.08 | 9.08 | +3.53% | 154,953 | 0.79 |
| Oct 19, 2026 | 9.27 | 9.31 | 8.76 | 8.77 | 8.77 | -5.80% | 358,384 | 1.85 |
| Oct 16, 2026 | 9.48 | 9.50 | 9.22 | 9.31 | 9.31 | -0.85% | 142,823 | 0.74 |
| Oct 15, 2026 | 9.22 | 9.52 | 9.14 | 9.39 | 9.39 | +2.74% | 243,587 | 1.27 |
| Oct 14, 2026 | 9.10 | 9.21 | 9.04 | 9.14 | 9.14 | +0.33% | 197,754 | 1.03 |
| Oct 13, 2026 | 9.28 | 9.42 | 9.10 | 9.11 | 9.11 | -2.57% | 205,919 | 1.08 |
| Oct 12, 2026 | 9.41 | 9.41 | 9.25 | 9.35 | 9.35 | -0.74% | 196,799 | 1.03 |
| Oct 09, 2026 | 9.60 | 9.64 | 9.37 | 9.42 | 9.42 | -2.28% | 193,187 | 1.01 |
| Oct 08, 2026 | 9.59 | 9.71 | 9.57 | 9.64 | 9.64 | +0.31% | 206,279 | 1.09 |
| Oct 07, 2026 | 9.70 | 9.76 | 9.61 | 9.61 | 9.61 | -1.94% | 193,417 | 1.03 |
| Oct 06, 2026 | 9.86 | 9.92 | 9.79 | 9.80 | 9.80 | -0.10% | 111,670 | 0.59 |
| Oct 05, 2026 | 10.05 | 10.22 | 9.77 | 9.81 | 9.81 | -2.49% | 237,743 | 1.28 |
| Oct 02, 2026 | 10.00 | 10.17 | 10.00 | 10.06 | 10.06 | +1.31% | 131,448 | 0.71 |
| Oct 01, 2026 | 10.00 | 10.03 | 9.86 | 9.93 | 9.93 | -0.90% | 219,326 | 1.18 |
| Sep 30, 2026 | 10.48 | 10.48 | 10.02 | 10.02 | 10.02 | -2.05% | 270,202 | 1.49 |
| Sep 29, 2026 | 10.70 | 10.87 | 10.60 | 10.70 | 10.23 | +0.38% | 375,585 | 2.11 |
| Sep 28, 2026 | 10.66 | 10.72 | 10.57 | 10.66 | 10.19 | +0.09% | 232,181 | 1.31 |
| Sep 25, 2026 | 10.60 | 10.73 | 10.47 | 10.65 | 10.18 | +0.38% | 210,837 | 1.19 |
| Sep 24, 2026 | 10.72 | 10.77 | 10.60 | 10.61 | 10.14 | -0.75% | 113,897 | 0.63 |
| Sep 23, 2026 | 10.87 | 10.89 | 10.67 | 10.69 | 10.22 | -1.38% | 112,839 | 0.60 |
| Sep 22, 2026 | 10.86 | 10.89 | 10.65 | 10.84 | 10.36 | +0.37% | 181,390 | 0.96 |
| Sep 21, 2026 | 11.01 | 11.16 | 10.78 | 10.80 | 10.33 | -1.64% | 256,842 | 1.37 |
| Sep 18, 2026 | 11.10 | 11.33 | 10.92 | 10.98 | 10.50 | -1.53% | 1,034,060 | 5.96 |
| Sep 17, 2026 | 11.08 | 11.31 | 11.00 | 11.15 | 10.66 | +1.27% | 312,517 | 1.79 |
| Sep 16, 2026 | 10.93 | 11.07 | 10.93 | 11.01 | 10.53 | +0.74% | 232,202 | 1.36 |
| Sep 15, 2026 | 10.84 | 11.03 | 10.82 | 10.93 | 10.45 | +0.92% | 243,527 | 1.42 |
| Sep 14, 2026 | 10.75 | 10.96 | 10.75 | 10.83 | 10.35 | +0.94% | 254,805 | 1.48 |
| Sep 11, 2026 | 10.80 | 10.93 | 10.72 | 10.73 | 10.26 | +0.27% | 171,129 | 1.00 |
| Sep 10, 2026 | 10.66 | 10.80 | 10.64 | 10.70 | 10.23 | -0.55% | 198,637 | 1.16 |
| Sep 09, 2026 | 10.82 | 10.85 | 10.74 | 10.76 | 10.29 | -0.65% | 137,751 | 0.81 |
| Sep 08, 2026 | 10.95 | 10.98 | 10.78 | 10.83 | 10.35 | -1.10% | 113,988 | 0.67 |
| Sep 07, 2026 | 10.83 | 11.03 | 10.78 | 10.95 | 10.47 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.83 | 11.03 | 10.78 | 10.95 | 10.47 | +0.84% | 120,431 | 0.71 |
| Sep 03, 2026 | 10.96 | 10.96 | 10.80 | 10.86 | 10.38 | -0.19% | 235,896 | 1.41 |
| Sep 02, 2026 | 10.86 | 10.94 | 10.80 | 10.88 | 10.40 | +0.83% | 149,044 | 0.89 |
| Sep 01, 2026 | 10.83 | 10.90 | 10.76 | 10.79 | 10.32 | -0.83% | 116,105 | 0.70 |
| Aug 31, 2026 | 10.69 | 10.94 | 10.67 | 10.88 | 10.40 | +1.88% | 127,507 | 0.77 |
| Aug 28, 2026 | 10.71 | 10.76 | 10.59 | 10.68 | 10.21 | +0.09% | 133,421 | 0.81 |
| Aug 27, 2026 | 10.70 | 10.77 | 10.67 | 10.67 | 10.20 | -0.09% | 95,509 | 0.58 |
| Aug 26, 2026 | 10.84 | 10.87 | 10.62 | 10.68 | 10.21 | -1.11% | 176,228 | 1.07 |
| Aug 25, 2026 | 10.85 | 10.85 | 10.64 | 10.80 | 10.33 | +0.09% | 106,082 | 0.64 |
| Aug 24, 2026 | 10.82 | 10.87 | 10.75 | 10.79 | 10.32 | +0.10% | 119,628 | 0.72 |