Chicago Atlantic Real Estate Finance, Inc. - Common Stock (REFI)

Historical Prices For Chicago Atlantic Real Estate Finance, Inc. - Common Stock (REFI)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	13.20	13.24	12.98	12.99	141,234	12.99
7/30/2025	13.49	13.53	13.20	13.24	109,059	13.24
7/29/2025	13.39	13.50	13.30	13.49	78,375	13.49
7/28/2025	13.50	13.57	13.34	13.38	93,369	13.38
7/25/2025	13.50	13.56	13.40	13.46	76,709	13.46
7/24/2025	13.57	13.68	13.51	13.54	66,138	13.54
7/23/2025	13.62	13.73	13.52	13.64	107,891	13.64
7/22/2025	13.33	13.65	13.28	13.60	136,038	13.60
7/21/2025	13.32	13.53	13.28	13.31	100,158	13.31
7/18/2025	13.63	13.63	13.25	13.31	168,084	13.31
7/17/2025	13.78	13.87	13.59	13.60	103,185	13.60
7/16/2025	13.72	13.87	13.66	13.78	118,410	13.78
7/15/2025	13.89	13.94	13.69	13.70	197,026	13.70
7/14/2025	13.90	14.05	13.87	13.94	81,411	13.94
7/11/2025	14.00	14.10	13.86	13.90	74,676	13.90
7/10/2025	14.02	14.15	13.86	14.00	58,949	14.00
7/09/2025	13.94	14.06	13.87	14.02	60,211	14.02
7/08/2025	14.02	14.16	13.92	13.96	65,454	13.96
7/07/2025	14.20	14.27	14.00	14.00	82,764	14.00
7/03/2025	14.23	14.41	14.20	14.25	46,187	14.25
7/02/2025	14.05	14.34	13.92	14.23	87,069	14.23
7/01/2025	13.91	14.19	13.86	13.96	131,239	13.96
6/30/2025	14.02	14.09	13.85	13.96	121,719	13.96
6/27/2025	14.40	14.59	14.32	14.49	207,200	14.02
6/26/2025	14.26	14.45	14.19	14.40	86,149	13.93
6/25/2025	14.23	14.32	14.13	14.19	85,695	13.73
6/24/2025	14.39	14.43	14.20	14.23	93,936	13.77
6/23/2025	14.19	14.32	14.14	14.31	99,130	13.85
6/20/2025	14.47	14.48	14.05	14.17	301,748	13.71
6/18/2025	14.18	14.46	14.18	14.25	78,357	13.79
6/17/2025	14.24	14.36	14.13	14.17	108,047	13.71
6/16/2025	14.06	14.62	14.06	14.24	161,761	13.78
6/13/2025	14.19	14.19	13.96	13.96	81,882	13.51
6/12/2025	14.14	14.25	14.14	14.22	50,545	13.76
6/11/2025	14.32	14.33	14.13	14.15	61,508	13.69
6/10/2025	14.27	14.36	14.15	14.20	63,766	13.74
6/09/2025	14.37	14.47	14.25	14.28	65,386	13.82
6/06/2025	14.29	14.45	14.29	14.36	76,908	13.89
6/05/2025	14.97	14.97	14.27	14.29	100,351	13.83
6/04/2025	14.34	14.63	14.31	14.37	55,800	13.90
6/03/2025	14.35	14.60	14.20	14.45	103,593	13.98
6/02/2025	14.56	14.64	14.33	14.35	127,792	13.88
5/30/2025	14.58	14.69	14.54	14.56	57,420	14.09
5/29/2025	14.56	14.61	14.47	14.61	58,282	14.14
5/28/2025	14.65	14.74	14.47	14.52	52,595	14.05
5/27/2025	14.57	14.68	14.46	14.65	89,705	14.17
5/23/2025	14.51	14.70	14.41	14.50	94,531	14.03
5/22/2025	14.56	14.71	14.40	14.53	67,586	14.06
5/21/2025	14.90	14.94	14.52	14.54	76,971	14.07
5/20/2025	14.99	15.10	14.87	14.92	68,783	14.44
5/19/2025	15.04	15.10	14.94	15.08	46,201	14.59
5/16/2025	14.91	15.09	14.91	15.04	97,041	14.55
5/15/2025	14.79	15.08	14.76	14.95	98,769	14.47
5/14/2025	15.07	15.07	14.79	14.79	103,207	14.31
5/13/2025	15.06	15.20	15.01	15.05	76,345	14.56
5/12/2025	15.11	15.20	14.99	15.01	62,347	14.52
5/09/2025	14.91	15.07	14.83	14.97	58,471	14.48
5/08/2025	14.76	14.93	14.70	14.85	44,197	14.37
5/07/2025	14.74	14.81	14.50	14.66	83,062	14.18
5/06/2025	14.70	14.78	14.57	14.60	69,956	14.13
5/05/2025	14.77	14.79	14.62	14.70	60,317	14.22
5/02/2025	14.55	14.81	14.46	14.79	121,859	14.31
5/01/2025	14.50	14.56	14.27	14.46	139,906	13.99