Canada markets open in 5 hours 3 minutes

Chicago Atlantic Real Estate Finance, Inc. (REFI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
15.68+0.03 (+0.19%)
At close: 04:00PM EDT
15.91 +0.23 (+1.47%)
After hours: 06:31PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202415.7115.7915.6615.6815.6880,000
Apr 26, 202415.5615.6715.5215.6515.6570,200
Apr 25, 202415.6215.7415.5215.5615.5659,500
Apr 24, 202415.7015.7715.5915.7115.7169,900
Apr 23, 202415.6215.7615.5615.6815.6866,700
Apr 22, 202415.5415.6815.4315.6315.6350,000
Apr 19, 202415.3015.5315.3015.4915.4957,200
Apr 18, 202415.3515.4815.3315.3615.3662,100
Apr 17, 202415.3615.5615.2915.3115.31103,500
Apr 16, 202415.3815.4215.2215.2815.2868,800
Apr 15, 202415.4715.5215.2115.3715.37123,200
Apr 12, 202415.6515.7415.4215.4715.4787,400
Apr 11, 202415.4815.7115.3715.6615.66105,400
Apr 10, 202415.5215.5415.1515.2415.24124,100
Apr 09, 202415.7015.7115.5115.7115.7178,800
Apr 08, 202415.6315.7915.5915.6115.6166,100
Apr 05, 202415.5715.7315.5515.7215.7258,900
Apr 04, 202415.7215.7515.5215.5615.5680,100
Apr 03, 202415.5715.6615.5615.6115.6173,200
Apr 02, 202415.6015.6315.5115.6215.62110,700
Apr 01, 202415.7115.7415.5015.5915.59149,300
Mar 28, 202415.6915.8815.6815.7715.77159,300
Mar 27, 202415.8315.8615.6015.6915.69155,300
Mar 27, 20240.47 Dividend
Mar 26, 202416.3916.4016.0716.0915.62206,900
Mar 25, 202416.1216.3116.1216.2415.77113,300
Mar 22, 202416.2916.3216.0916.1215.65136,700
Mar 21, 202416.1316.4516.1316.3215.84227,100
Mar 20, 202415.9316.2315.9316.1715.70116,800
Mar 19, 202416.0416.1715.9716.0515.58107,400
Mar 18, 202416.2016.4716.0116.0815.61176,900
Mar 15, 202415.9716.2315.9016.2115.74154,100
Mar 14, 202416.1616.2915.8015.9515.48106,900
Mar 13, 202416.2816.3416.1716.2015.7356,900
Mar 12, 202416.4916.4916.0416.2015.7374,600
Mar 11, 202416.3216.4616.2416.3815.9088,400
Mar 08, 202416.1516.3616.1416.1815.7177,900
Mar 07, 202416.2416.2416.0016.1215.6573,300
Mar 06, 202416.2716.3016.0916.1515.6851,400
Mar 05, 202416.1516.2016.1016.1515.6842,200
Mar 04, 202416.3916.3916.1316.1315.6645,800
Mar 01, 202416.2916.3816.2016.3815.9042,700
Feb 29, 202416.2016.3516.1116.2915.8176,300
Feb 28, 202416.0216.1716.0216.0815.6175,800
Feb 27, 202416.0116.1715.9116.1515.6862,800
Feb 26, 202416.0116.2316.0016.0015.5349,200
Feb 23, 202415.9016.1715.7816.0715.6076,100
Feb 22, 202415.9715.9715.7615.8715.4153,200
Feb 21, 202415.9216.1015.8215.9615.4969,100
Feb 20, 202415.9716.1115.9016.0015.5389,200
Feb 16, 202416.0516.2315.9316.0015.53134,300
Feb 15, 202415.6116.0615.5316.0515.58124,100
Feb 14, 202415.5715.6315.4815.6115.1585,900
Feb 13, 202415.8515.9015.4415.4715.02168,600
Feb 12, 202415.7516.0515.7516.0015.5393,300
Feb 09, 202415.8915.9015.5015.7415.2889,300
Feb 08, 202415.5215.7615.5215.7415.2860,600
Feb 07, 202415.8115.8515.5215.5415.0952,100
Feb 06, 202415.7215.8615.7215.7715.3129,100
Feb 05, 202415.9815.9815.5615.7315.2758,600
Feb 02, 202416.1316.1315.8615.8815.4295,000
Feb 01, 202415.8016.3115.6916.1615.69119,000
Jan 31, 202416.0516.3415.8615.8715.4180,600
Jan 30, 202416.3016.3516.0816.1415.6749,600
Jan 29, 202416.2816.3916.1816.3915.9160,700
Jan 26, 202416.2916.2916.0516.2015.7349,300
Jan 25, 202416.1716.2316.0316.2315.7642,400
Jan 24, 202416.2416.2516.0016.0315.5658,300
Jan 23, 202416.2516.2516.0416.2015.7363,900
Jan 22, 202416.0016.1315.8816.0915.6296,900
Jan 19, 202415.6815.7715.4015.7615.3072,200
Jan 18, 202415.8915.9115.4415.5715.12135,300
Jan 17, 202416.0016.0815.7615.8815.4296,000
Jan 16, 202416.3316.7516.0116.0615.59109,600
Jan 12, 202416.1316.3016.0816.2715.79112,400
Jan 11, 202416.0016.1215.8615.9615.4979,400
Jan 10, 202415.7916.1515.7816.0115.54113,100
Jan 09, 202415.9615.9615.7015.7715.3183,000
Jan 08, 202415.8915.9915.8015.9315.4684,300
Jan 05, 202415.8216.0215.7615.9315.46100,800
Jan 04, 202415.5715.8515.5715.7515.29108,800
Jan 03, 202416.0016.0015.6715.6815.22122,500
Jan 02, 202416.3216.3215.7415.9915.52117,800
Dec 29, 202316.0316.2915.9516.1815.7197,300
Dec 28, 202316.5916.7015.8716.0515.58257,400
Dec 28, 20230.76 Dividend
Dec 27, 202317.0017.6516.9517.4716.22245,100
Dec 26, 202316.7816.9216.7316.9015.69225,400
Dec 22, 202316.7716.7816.5916.7015.5191,900
Dec 21, 202316.5016.8316.5016.7415.54103,600
Dec 20, 202316.8616.8616.3916.4115.24138,200
Dec 19, 202316.2016.8216.2016.8115.61133,200
Dec 18, 202316.0916.2315.8616.2115.0593,700
Dec 15, 202316.0016.0015.7915.9514.81129,700
Dec 14, 202315.9816.0015.8215.9514.81102,100
Dec 13, 202315.7415.9915.7015.9914.8568,700
Dec 12, 202315.7615.7715.6815.7014.5828,900
Dec 11, 202315.7715.7715.6115.7414.6248,100
Dec 08, 202315.4815.7815.4815.6814.5683,600
Dec 07, 202315.4715.6515.4715.6414.5244,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...