Canada Markets open in 1 hr 55 mins

Chicago Atlantic Real Estate Finance, Inc. (REFI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.62+0.02 (+0.15%)
At close: 04:00PM EDT
14.36 +0.74 (+5.43%)
Pre-Market: 07:00AM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2023------
Mar 28, 202313.6113.6913.3613.6213.6277,000
Mar 27, 202313.9813.9813.5713.6013.6093,000
Mar 24, 202313.0413.9113.0013.7613.76130,100
Mar 23, 202313.4513.6612.9813.1313.13202,800
Mar 22, 202313.5013.6513.3313.3713.37190,500
Mar 21, 202313.4413.7213.3613.5113.51129,200
Mar 20, 202313.1413.4012.9813.2913.29128,000
Mar 17, 202313.1813.4212.9113.0013.0073,700
Mar 16, 202313.0513.3912.9613.2613.2669,800
Mar 15, 202313.0813.2912.9113.0013.0091,600
Mar 14, 202313.4113.6213.0313.0813.08121,900
Mar 13, 202313.4814.0013.0613.0913.09111,000
Mar 10, 202313.9414.1213.4613.5013.50187,300
Mar 09, 202314.1314.6813.9113.9613.96138,700
Mar 08, 202314.4214.6114.1814.3014.3097,600
Mar 07, 202314.3514.3714.1414.3114.3153,400
Mar 06, 202314.3514.3714.2114.3514.3530,700
Mar 03, 202314.4714.4714.1814.3514.3533,500
Mar 02, 202314.4514.4614.2514.3714.3744,700
Mar 01, 202314.6814.7014.4114.4614.4631,900
Feb 28, 202314.5114.8014.4314.6614.6664,800
Feb 27, 202314.8014.9914.6514.7114.7131,800
Feb 24, 202314.8814.9914.7614.8014.8049,600
Feb 23, 202314.8815.0214.8015.0015.0023,000
Feb 22, 202314.9315.0414.8214.8214.8248,100
Feb 21, 202315.0015.0314.8514.9314.9319,400
Feb 17, 202314.9315.1814.8215.0415.0447,800
Feb 16, 202314.9215.0214.8414.9314.9335,100
Feb 15, 202315.0715.1314.7915.0215.0269,600
Feb 14, 202315.0015.2914.8215.1615.16140,300
Feb 13, 202315.1315.1714.7815.0015.0067,100
Feb 10, 202315.2615.3815.0115.2115.2150,400
Feb 09, 202315.4515.4515.1615.2015.2019,900
Feb 08, 202315.5015.5015.2015.2515.258,400
Feb 07, 202315.1815.4715.1815.4215.42177,600
Feb 06, 202315.4015.4415.2015.2715.2713,700
Feb 03, 202315.3215.4515.3215.4015.4018,200
Feb 02, 202315.2615.5015.2615.4015.4037,600
Feb 01, 202315.3715.4515.1815.2515.2520,100
Jan 31, 202315.4715.5115.3615.4515.4520,300
Jan 30, 202315.4015.5015.3715.4115.4118,800
Jan 27, 202315.5315.5515.2415.4015.4033,600
Jan 26, 202315.5915.6415.2515.4715.4738,700
Jan 25, 202315.2715.5715.2015.4915.4940,300
Jan 24, 202315.4515.4515.1615.2815.2844,600
Jan 23, 202315.2015.4715.2015.3715.3722,600
Jan 20, 202315.2615.2715.0215.2415.2417,700
Jan 19, 202315.6215.6215.1515.2015.2034,100
Jan 18, 202315.5815.7215.2015.6215.6226,100
Jan 17, 202315.6615.9315.5115.5215.5231,200
Jan 13, 202315.6815.9515.5015.7715.7761,900
Jan 12, 202315.7515.8215.6315.7915.7930,300
Jan 11, 202315.5615.9515.4415.8115.8165,100
Jan 10, 202315.0315.5015.0315.3415.3416,200
Jan 09, 202315.0115.3915.0115.2315.2343,700
Jan 06, 202314.8015.0814.7415.0815.0836,700
Jan 05, 202314.7515.0714.6814.6914.6961,600
Jan 04, 202314.9115.0514.7714.7714.7710,900
Jan 03, 202315.1115.1714.9115.0015.0037,400
Dec 30, 202214.9815.2414.8515.0715.0753,200
Dec 29, 202214.4315.2414.3915.0015.0059,000
Dec 28, 202215.6315.8715.5615.7515.7550,800
Dec 27, 202215.8315.9015.3615.5015.5071,200
Dec 23, 202215.6715.9415.5215.8815.8843,800
Dec 22, 202215.8815.8815.0015.6315.6366,400
Dec 21, 202215.9016.0715.2015.8915.8948,100
Dec 20, 202216.0016.0515.8315.8415.8444,800
Dec 19, 202215.6815.9715.6815.8915.8935,800
Dec 16, 202216.1916.2415.5315.5315.53176,800
Dec 15, 202215.7916.0615.7915.9315.9325,300
Dec 14, 202216.0716.0715.7815.8715.8771,400
Dec 13, 202216.0716.0715.7915.8815.8831,200
Dec 12, 202216.0516.1915.8215.9315.9322,400
Dec 09, 202215.8716.3115.8716.0516.0583,900
Dec 08, 202215.8816.0415.6615.9115.9118,300
Dec 07, 202215.7816.1015.5215.6715.6744,600
Dec 06, 202215.9416.3115.7215.8815.8821,200
Dec 05, 202216.2216.2815.7216.0016.0034,000
Dec 02, 202216.3416.3416.0116.1616.1623,800
Dec 01, 202216.3416.5016.1216.3616.3649,000
Nov 30, 202215.8216.4515.8216.2016.2055,200
Nov 29, 202215.9616.1215.8115.9515.9519,800
Nov 28, 202215.9316.0215.8015.8415.8412,200
Nov 25, 202215.9016.0915.7515.9015.9012,000
Nov 23, 202215.7716.0815.7715.9515.957,600
Nov 22, 202215.8216.1015.6915.7515.7517,100
Nov 21, 202215.3616.0515.2015.9315.9350,200
Nov 18, 202215.5415.6015.2815.5015.50253,400
Nov 17, 202215.4615.6515.3015.4615.46143,700
Nov 16, 202215.6015.8115.4015.5015.5043,500
Nov 15, 202215.8316.3015.4315.6215.6297,500
Nov 14, 202215.9916.2215.6215.7815.7860,300
Nov 11, 202215.6216.0015.5715.9715.9780,700
Nov 10, 202214.9915.9214.8015.7215.72120,200
Nov 09, 202214.2814.9914.2514.6114.6132,000
Nov 08, 202214.4714.5014.1214.1514.1523,000
Nov 07, 202214.2314.6014.1614.3814.3841,000
Nov 04, 202214.2814.3013.9714.0714.0755,200
Nov 03, 202214.1914.4414.0814.2114.2117,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...