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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	14.63	14.88	14.60	14.72	145,388	14.72
4/02/2025	14.77	14.87	14.71	14.79	150,021	14.79
4/01/2025	14.67	14.81	14.57	14.79	195,495	14.79
3/31/2025	14.87	14.99	14.48	14.70	258,847	14.70
3/28/2025	15.42	15.45	15.23	15.30	180,185	14.83
3/27/2025	15.40	15.48	15.36	15.41	118,032	14.94
3/26/2025	15.45	15.46	15.34	15.37	91,980	14.90
3/25/2025	15.46	15.49	15.40	15.42	102,284	14.95
3/24/2025	15.40	15.48	15.32	15.43	87,677	14.96
3/21/2025	15.36	15.45	15.33	15.39	139,126	14.92
3/20/2025	15.50	15.51	15.28	15.40	122,432	14.93
3/19/2025	15.54	15.65	15.37	15.48	190,484	15.00
3/18/2025	15.49	15.67	15.42	15.52	184,124	15.04
3/17/2025	15.49	15.67	15.34	15.53	243,109	15.05
3/14/2025	15.33	15.34	15.08	15.31	135,209	14.84
3/13/2025	15.35	15.77	15.09	15.31	181,902	14.84
3/12/2025	15.76	16.15	15.32	15.33	210,036	14.86
3/11/2025	16.01	16.03	15.72	15.88	150,169	15.39
3/10/2025	16.09	16.18	15.94	16.01	158,085	15.52
3/07/2025	16.18	16.23	16.11	16.15	105,473	15.65
3/06/2025	16.05	16.17	15.98	16.14	69,800	15.64
3/05/2025	15.99	16.16	15.96	16.09	92,345	15.60
3/04/2025	16.25	16.27	16.03	16.05	150,471	15.56
3/03/2025	16.14	16.26	16.07	16.24	158,530	15.74
2/28/2025	16.00	16.14	16.00	16.10	119,753	15.61
2/27/2025	16.01	16.10	16.01	16.05	106,939	15.56
2/26/2025	16.05	16.10	15.89	16.04	113,690	15.55
2/25/2025	15.91	16.10	15.85	16.05	175,556	15.56
2/24/2025	15.68	15.96	15.68	15.87	210,788	15.38
2/21/2025	16.05	16.05	15.46	15.55	1,057,623	15.07
2/20/2025	16.00	16.04	15.96	16.00	91,149	15.51
2/19/2025	16.00	16.05	15.93	16.03	76,979	15.54
2/18/2025	16.04	16.07	15.96	16.03	128,707	15.54
2/14/2025	15.79	16.00	15.77	16.00	108,132	15.51
2/13/2025	15.82	15.82	15.66	15.75	113,230	15.27
2/12/2025	15.79	15.88	15.73	15.75	138,761	15.27
2/11/2025	15.72	15.89	15.69	15.89	147,528	15.40
2/10/2025	15.61	15.73	15.51	15.72	128,528	15.24
2/07/2025	15.64	15.64	15.48	15.58	79,796	15.10
2/06/2025	15.53	15.64	15.47	15.62	90,898	15.14
2/05/2025	15.31	15.46	15.31	15.46	156,897	14.99
2/04/2025	15.21	15.39	15.15	15.35	108,772	14.88
2/03/2025	15.19	15.45	15.15	15.21	229,914	14.74
1/31/2025	15.21	15.40	15.21	15.37	123,350	14.90
1/30/2025	15.23	15.32	15.21	15.25	127,111	14.78
1/29/2025	15.21	15.26	15.04	15.19	161,425	14.72
1/28/2025	15.19	15.27	15.19	15.21	116,780	14.74
1/27/2025	15.24	15.40	15.18	15.20	105,981	14.73
1/24/2025	15.22	15.30	15.18	15.21	105,839	14.74
1/23/2025	15.38	15.39	15.19	15.23	140,341	14.76
1/22/2025	15.61	15.63	15.30	15.33	157,918	14.86
1/21/2025	15.75	15.84	15.64	15.68	157,419	15.20
1/17/2025	15.55	15.75	15.51	15.66	201,302	15.18
1/16/2025	15.46	15.57	15.38	15.56	182,722	15.08
1/15/2025	15.45	15.45	15.31	15.40	165,184	14.93
1/14/2025	15.24	15.38	15.20	15.28	228,732	14.81
1/13/2025	15.12	15.26	15.01	15.18	181,991	14.71
1/10/2025	15.22	15.35	15.05	15.17	217,647	14.70
1/08/2025	15.33	15.33	15.17	15.24	81,326	14.77
1/07/2025	15.40	15.42	15.23	15.30	141,071	14.83
1/06/2025	15.61	15.65	15.42	15.43	168,401	14.96