Skip to main content
REFI logo

Chicago Atlantic Real Estate Finance, Inc.

REFINASDAQReal EstateREIT - Mortgage

$9.37Today:- (-)1Y −28.24%

As of Oct 23, 2026 close

Market cap
$203.46M
P/E (TTM)
6.92
Forward P/E
8.91
Dividend yield
20.00%
52-week range
$8.76$13.49
Volume (live)
-
Avg. volume (3M)
233.37K

Chicago Atlantic Real Estate Finance (REFI) Historical Stock Prices

Analyze Chicago Atlantic Real Estate Finance (REFI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Chicago Atlantic Real Estate Finance (REFI) Interactive Price Chart

Interactive historical price chart showing Chicago Atlantic Real Estate Finance stock price movements and trends across multiple time periods.

Loading chart...

REFI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
REFI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20269.329.459.229.379.3794.28K
Oct 22, 20269.189.459.129.409.40158.62K
Oct 21, 20269.089.198.989.179.17123.92K
Oct 20, 20268.819.148.819.089.08154.95K
Oct 19, 20269.279.308.768.778.77358.39K
Oct 16, 20269.489.509.229.319.31142.83K
Oct 15, 20269.229.529.149.399.39243.59K
Oct 14, 20269.109.219.049.149.14197.75K
Oct 13, 20269.289.429.109.119.11205.92K
Oct 12, 20269.419.419.259.359.35196.80K
Oct 9, 20269.609.649.379.429.42193.19K
Oct 8, 20269.599.719.569.649.64206.28K
Oct 7, 20269.709.769.619.619.61193.42K
Oct 6, 20269.869.929.799.809.80111.67K
Oct 5, 202610.0510.229.779.819.81237.74K
Oct 2, 202610.0010.1710.0010.0610.06131.45K
Oct 1, 202610.0010.039.869.939.93219.33K
Sep 30, 202610.4810.4810.0210.0210.02270.20K
Sep 29, 202610.7010.8710.6010.7010.23375.58K
Sep 28, 202610.6610.7210.5710.6610.19232.18K
Sep 25, 202610.6010.7310.4710.6510.18210.84K
Sep 24, 202610.7210.7710.6010.6110.14113.90K
Sep 23, 202610.8710.8810.6710.6910.22112.84K
Sep 22, 202610.8610.8810.6510.8410.36181.39K
Sep 21, 202611.0111.1610.7810.8010.33256.84K
Sep 18, 202611.1011.3310.9210.9810.501.03M
Sep 17, 202611.0811.3111.0011.1510.66312.52K
Sep 16, 202610.9311.0710.9311.0110.53232.20K
Sep 15, 202610.8411.0310.8210.9310.45243.53K
Sep 14, 202610.7510.9610.7510.8310.35254.81K
Sep 11, 202610.8010.9310.7210.7310.26171.13K
Sep 10, 202610.6610.8010.6410.7010.23198.64K
Sep 9, 202610.8210.8510.7410.7610.29137.75K
Sep 8, 202610.9510.9810.7810.8310.35113.99K
Sep 4, 202610.8311.0310.7810.9510.47120.43K
Sep 3, 202610.9610.9610.8010.8610.38235.90K
Sep 2, 202610.8610.9410.8010.8810.40149.04K
Sep 1, 202610.8310.9010.7610.7910.32116.11K
Aug 31, 202610.6910.9410.6710.8810.40127.51K
Aug 28, 202610.7110.7610.5910.6810.21133.42K
Aug 27, 202610.7010.7710.6710.6710.2095.51K
Aug 26, 202610.8410.8710.6210.6810.21176.23K
Aug 25, 202610.8510.8510.6410.8010.33106.08K
Aug 24, 202610.8210.8710.7510.7910.32119.63K
Aug 21, 202610.6710.8210.6010.7810.31281.48K
Aug 20, 202610.8810.9310.5710.6110.14222.17K
Aug 19, 202610.3910.6110.3910.5910.12139.16K
Aug 18, 202610.2710.4510.2710.379.91184.63K
Aug 17, 202610.1810.4210.1310.279.82211.37K
Aug 14, 202610.2710.3510.1210.159.70234.60K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.