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

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

Date Range:

2025-08-03 - 2025-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	12.90	12.95	12.74	12.86	88,155	12.86
10/30/2025	12.88	12.93	12.71	12.85	107,309	12.85
10/29/2025	13.11	13.17	12.87	12.92	82,712	12.92
10/28/2025	13.17	13.20	13.08	13.15	52,059	13.15
10/27/2025	13.18	13.24	13.07	13.21	97,341	13.21
10/24/2025	13.16	13.18	13.03	13.18	53,854	13.18
10/23/2025	13.08	13.17	13.06	13.10	74,436	13.10
10/22/2025	12.95	13.12	12.91	13.10	116,762	13.10
10/21/2025	13.19	13.20	13.04	13.04	73,012	13.04
10/20/2025	13.25	13.36	13.10	13.19	131,025	13.19
10/17/2025	12.90	13.25	12.84	13.22	249,098	13.22
10/16/2025	12.75	12.78	12.40	12.45	151,611	12.45
10/15/2025	12.49	12.75	12.48	12.71	209,464	12.71
10/14/2025	12.18	12.52	12.09	12.47	223,061	12.47
10/13/2025	12.16	12.36	12.00	12.27	259,984	12.27
10/10/2025	12.28	12.43	12.10	12.13	153,531	12.13
10/09/2025	12.55	12.66	12.36	12.39	120,935	12.39
10/08/2025	12.58	12.68	12.51	12.64	92,839	12.64
10/07/2025	12.75	12.75	12.51	12.58	168,493	12.58
10/06/2025	12.70	12.75	12.55	12.67	139,172	12.67
10/03/2025	12.85	12.94	12.62	12.66	155,965	12.66
10/02/2025	12.58	12.95	12.58	12.85	144,754	12.85
10/01/2025	12.74	12.97	12.33	12.59	246,139	12.59
9/30/2025	12.68	12.83	12.59	12.79	247,286	12.79
9/29/2025	13.41	13.41	13.07	13.09	249,596	12.62
9/26/2025	13.23	13.42	13.18	13.29	96,826	12.81
9/25/2025	13.29	13.40	13.13	13.17	138,625	12.70
9/24/2025	13.40	13.49	13.31	13.33	130,250	12.85
9/23/2025	13.38	13.49	13.32	13.37	85,428	12.89
9/22/2025	13.46	13.46	13.28	13.39	126,647	12.91
9/19/2025	13.68	13.71	13.35	13.46	264,839	12.98
9/18/2025	13.49	13.72	13.41	13.71	96,464	13.22
9/17/2025	13.46	13.68	13.41	13.45	97,000	12.97
9/16/2025	13.40	13.58	13.35	13.39	110,980	12.91
9/15/2025	13.23	13.41	13.20	13.37	106,522	12.89
9/12/2025	13.40	13.46	13.20	13.23	123,823	12.76
9/11/2025	13.42	13.59	13.36	13.43	136,627	12.95
9/10/2025	13.47	13.92	13.32	13.40	135,154	12.92
9/09/2025	14.28	14.32	13.08	13.30	945,326	12.82
9/08/2025	14.47	14.47	14.20	14.25	161,211	13.74
9/05/2025	14.33	14.57	14.33	14.40	89,263	13.88
9/04/2025	14.11	14.35	14.11	14.35	54,760	13.83
9/03/2025	14.16	14.33	14.06	14.12	80,723	13.61
9/02/2025	14.20	14.39	14.18	14.20	84,383	13.69
8/29/2025	14.13	14.28	14.13	14.24	55,779	13.73
8/28/2025	14.36	14.36	14.13	14.13	51,780	13.62
8/27/2025	14.31	14.35	14.19	14.30	73,938	13.79
8/26/2025	14.26	14.32	14.17	14.28	45,472	13.77
8/25/2025	14.44	14.44	14.20	14.21	52,245	13.70
8/22/2025	14.14	14.43	14.13	14.42	107,405	13.90
8/21/2025	14.16	14.25	14.00	14.02	63,864	13.52
8/20/2025	14.12	14.22	14.07	14.18	77,916	13.67
8/19/2025	14.02	14.24	14.02	14.14	119,355	13.63
8/18/2025	13.94	14.16	13.94	13.98	92,987	13.48
8/15/2025	14.02	14.09	13.91	13.93	144,234	13.43
8/14/2025	14.28	14.28	13.91	14.07	104,709	13.56
8/13/2025	14.17	14.35	14.09	14.35	107,059	13.83
8/12/2025	13.80	14.20	13.77	14.14	132,278	13.63
8/11/2025	13.66	13.80	13.64	13.76	114,879	13.27
8/08/2025	13.51	13.78	13.48	13.72	80,596	13.23
8/07/2025	13.48	13.70	13.34	13.59	97,296	13.10
8/06/2025	13.26	13.30	13.13	13.23	162,689	12.76
8/05/2025	13.09	13.36	13.01	13.30	97,570	12.82
8/04/2025	12.87	13.09	12.87	13.08	72,430	12.61