Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.82 +0.14 (+0.90%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 12.81 13.19 12.42 12.84 43,197 +0.02(+0.18%)
May 27, 2022 12.83 13.38 12.78 12.82 81,487 +0.01(+0.06%)
May 26, 2022 12.67 12.89 12.51 12.81 63,288 +0.26(+2.10%)
May 25, 2022 12.82 12.82 12.44 12.55 49,335 -0.32(-2.52%)
May 24, 2022 12.21 12.89 11.87 12.87 99,549 +0.70(+5.76%)
May 23, 2022 11.36 12.22 11.36 12.17 164,294 +0.95(+8.47%)
May 20, 2022 11.52 11.53 11.14 11.22 112,162 -0.27(-2.36%)
May 19, 2022 11.72 11.83 11.30 11.49 84,403 -0.29(-2.43%)
May 18, 2022 12.10 12.10 11.72 11.78 40,343 -0.14(-1.20%)
May 17, 2022 12.14 12.14 11.86 11.92 123,424 -0.18(-1.49%)
May 16, 2022 12.05 12.16 11.97 12.10 72,559 -0.02(-0.12%)
May 13, 2022 12.15 12.40 12.01 12.12 222,199 -0.05(-0.37%)
May 12, 2022 12.24 12.27 12.00 12.16 228,958 +0.05(+0.37%)
May 11, 2022 12.18 12.21 11.95 12.12 146,610 +0.01(+0.06%)
May 10, 2022 12.49 12.55 11.88 12.11 176,161 -0.28(-2.25%)
May 09, 2022 11.83 13.03 11.69 12.39 143,405 +0.44(+3.72%)
May 06, 2022 12.70 12.70 11.84 11.94 53,991 -0.35(-2.82%)
May 05, 2022 12.67 12.76 12.14 12.29 71,035 -0.51(-3.95%)
May 04, 2022 12.78 12.98 12.36 12.79 87,694 +0.11(+0.83%)
May 03, 2022 12.93 12.93 12.56 12.69 42,085 -0.21(-1.64%)
May 02, 2022 13.38 13.41 12.77 12.90 43,184 -0.51(-3.82%)
Apr 29, 2022 13.55 13.55 13.22 13.41 39,437 +0.07(+0.51%)
Apr 28, 2022 13.23 13.58 13.06 13.35 40,187 +0.28(+2.13%)
Apr 27, 2022 13.11 13.26 13.04 13.07 27,169 -0.02(-0.17%)
Apr 26, 2022 13.99 13.99 13.01 13.09 89,023 -0.98(-6.97%)
Apr 25, 2022 13.34 14.21 13.34 14.07 53,834 +0.63(+4.65%)
Apr 22, 2022 13.63 13.63 13.42 13.44 33,011 -0.25(-1.82%)
Apr 21, 2022 14.08 14.29 13.44 13.69 33,649 -0.35(-2.52%)
Apr 20, 2022 13.53 14.16 13.50 14.05 47,815 +0.50(+3.67%)
Apr 19, 2022 13.52 13.70 13.43 13.55 20,734 +0.23(+1.70%)
Apr 18, 2022 13.47 13.50 13.27 13.32 31,509 +0.03(+0.23%)
Apr 14, 2022 13.80 13.95 13.25 13.29 35,313 -0.51(-3.66%)
Apr 13, 2022 13.48 13.89 13.27 13.80 20,489 +0.47(+3.57%)
Apr 12, 2022 13.19 13.39 13.16 13.32 31,603 +0.20(+1.55%)
Apr 11, 2022 13.04 13.19 12.96 13.12 15,279 +0.07(+0.52%)
Apr 08, 2022 13.19 13.19 12.91 13.05 25,883 -0.08(-0.63%)
Apr 07, 2022 13.33 13.34 12.93 13.13 41,199 -0.07(-0.51%)
Apr 06, 2022 13.25 13.46 13.20 13.20 39,202 -0.12(-0.91%)
Apr 05, 2022 13.23 13.38 13.22 13.32 27,367 -0.17(-1.23%)
Apr 04, 2022 13.69 13.69 13.46 13.49 16,543 -0.22(-1.59%)
Apr 01, 2022 13.20 13.71 13.20 13.71 36,589 +0.34(+2.54%)
Mar 31, 2022 13.32 13.50 13.28 13.37 29,264 -0.04(-0.28%)
Mar 30, 2022 13.86 13.93 13.28 13.41 42,396 -0.46(-3.32%)
Mar 29, 2022 13.50 13.94 13.50 13.87 77,661 +0.26(+1.90%)
Mar 28, 2022 13.41 14.33 13.41 13.61 49,007 +0.16(+1.21%)
Mar 25, 2022 13.68 13.73 13.37 13.44 27,393 +0.10(+0.77%)
Mar 24, 2022 12.99 13.54 12.99 13.34 58,930 +0.35(+2.73%)
Mar 23, 2022 12.96 13.53 12.95 12.99 59,243 +0.03(+0.23%)
Mar 22, 2022 13.06 13.18 12.74 12.96 153,710 -0.06(-0.45%)
Mar 21, 2022 12.55 13.08 12.55 13.02 200,069 +0.46(+3.70%)
Mar 18, 2022 13.65 13.86 12.42 12.55 1,193,922 -0.94(-7.00%)
Mar 17, 2022 13.61 13.93 13.36 13.50 189,195 -0.44(-3.18%)
Mar 16, 2022 13.11 14.01 13.03 13.94 188,541 +0.81(+6.18%)
Mar 15, 2022 13.20 14.02 12.91 13.13 104,383 -0.03(-0.22%)
Mar 14, 2022 13.30 14.76 12.84 13.16 97,033 -0.17(-1.27%)
Mar 11, 2022 13.43 14.46 13.29 13.33 113,634 +0.07(+0.56%)
Mar 10, 2022 13.40 14.52 13.10 13.25 86,443 -0.03(-0.22%)
Mar 09, 2022 14.37 14.40 13.28 13.28 154,829 -0.76(-5.41%)
Mar 08, 2022 14.64 14.79 13.89 14.04 136,121 -0.57(-3.89%)
Mar 07, 2022 14.40 14.79 14.20 14.61 168,317 +0.42(+2.96%)
Mar 04, 2022 14.52 14.60 13.72 14.19 65,898 -0.31(-2.14%)
Mar 03, 2022 14.46 14.60 14.14 14.50 49,316 -0.14(-0.96%)
Mar 02, 2022 14.39 14.82 14.39 14.64 64,735 -0.21(-1.44%)
Mar 01, 2022 14.82 14.91 13.37 14.85 167,153 -0.06(-0.40%)
Feb 28, 2022 14.49 14.91 13.96 14.91 267,826 +0.71(+4.99%)
Feb 25, 2022 13.84 14.32 13.95 14.20 181,419 +0.24(+1.74%)
Feb 24, 2022 13.94 14.22 13.46 13.96 105,770 +0.10(+0.69%)
Feb 23, 2022 13.54 14.09 13.54 13.87 190,381 +0.38(+2.79%)
Feb 22, 2022 13.46 13.75 13.28 13.49 46,905 -0.08(-0.60%)
Feb 18, 2022 13.57 0 -0.44(-3.16%)
Feb 17, 2022 14.02 14.22 13.93 14.01 32,277 -0.10(-0.73%)
Feb 16, 2022 14.02 14.18 13.87 14.12 35,675 +0.21(+1.54%)
Feb 15, 2022 13.71 14.23 13.67 13.90 43,768 +0.08(+0.59%)
Feb 14, 2022 14.21 14.24 13.67 13.82 53,960 -0.49(-3.40%)
Feb 11, 2022 14.12 14.32 14.01 14.31 68,396 +0.18(+1.25%)
Feb 10, 2022 13.87 14.28 13.84 14.13 61,566 +0.12(+0.84%)
Feb 09, 2022 14.05 14.46 13.84 14.01 41,648 +0.01(+0.05%)
Feb 08, 2022 14.08 14.54 13.87 14.01 51,244 -0.15(-1.04%)
Feb 07, 2022 14.12 14.49 13.87 14.15 57,131 +0.13(+0.95%)
Feb 04, 2022 14.13 14.48 13.95 14.02 41,182 -0.27(-1.86%)
Feb 03, 2022 14.54 14.61 13.95 14.29 53,026 +0.18(+1.31%)
Feb 02, 2022 14.18 14.39 14.02 14.10 46,877 +0.08(+0.58%)
Feb 01, 2022 14.06 14.12 13.73 14.02 46,516 +0.00(+0.00%)
Jan 31, 2022 13.99 14.05 13.75 14.02 26,823 +0.05(+0.37%)
Jan 28, 2022 13.91 14.00 13.65 13.97 45,423 +0.32(+2.32%)
Jan 27, 2022 13.73 14.01 13.51 13.65 33,735 -0.14(-1.02%)
Jan 26, 2022 13.73 14.15 13.73 13.79 17,515 -0.07(-0.48%)
Jan 25, 2022 13.83 14.02 13.74 13.86 29,875 -0.15(-1.11%)
Jan 24, 2022 13.98 14.32 13.52 14.01 88,790 +0.03(+0.21%)
Jan 21, 2022 14.60 14.67 13.51 13.98 106,398 -0.41(-2.87%)
Jan 20, 2022 14.27 14.92 13.73 14.40 149,831 +0.55(+4.00%)
Jan 19, 2022 14.97 14.97 13.65 13.84 121,915 +0.23(+1.68%)
Jan 18, 2022 13.82 13.82 13.46 13.61 103,801 +0.13(+0.93%)
Jan 14, 2022 13.49 0 +0.18(+1.39%)
Jan 13, 2022 13.28 13.35 13.10 13.30 178,076 +0.20(+1.52%)
Jan 12, 2022 13.36 13.39 13.02 13.11 180,384 -0.05(-0.39%)
Jan 11, 2022 12.99 13.27 12.94 13.16 50,552 +0.22(+1.71%)
Jan 10, 2022 13.01 13.16 12.62 12.94 34,887 +0.15(+1.15%)
Jan 07, 2022 12.74 12.91 12.74 12.79 31,776 +0.06(+0.46%)
Jan 06, 2022 12.55 12.91 12.55 12.73 82,530 +0.11(+0.88%)
Jan 05, 2022 12.55 12.69 12.48 12.62 100,286 -0.01(-0.12%)
Jan 04, 2022 12.94 12.94 12.40 12.63 115,601 +0.13(+1.00%)
Jan 03, 2022 12.90 12.90 12.32 12.51 131,328 +0.22(+1.80%)
Dec 31, 2021 12.38 12.38 11.95 12.29 21,105 +0.44(+3.67%)
Dec 30, 2021 11.87 11.94 11.84 11.85 27,584 +0.00(+0.00%)
Dec 29, 2021 11.83 11.94 11.81 11.85 172,990 +0.01(+0.13%)
Dec 28, 2021 11.82 11.85 11.82 11.84 27,904 -0.01(-0.12%)
Dec 27, 2021 11.91 11.91 11.81 11.85 10,443 +0.04(+0.37%)
Dec 23, 2021 11.81 11.89 11.80 11.81 71,214 +0.00(+0.00%)
Dec 22, 2021 11.81 11.88 11.80 11.81 55,576 -0.01(-0.13%)
Dec 21, 2021 12.42 12.54 11.77 11.82 77,321 +0.01(+0.06%)
Dec 20, 2021 11.72 11.92 11.71 11.81 27,644 -0.10(-0.87%)
Dec 17, 2021 11.90 11.92 11.44 11.92 126,656 +0.11(+0.94%)
Dec 16, 2021 11.84 11.95 11.66 11.81 189,538 +0.00(+0.00%)
Dec 15, 2021 11.84 12.08 11.69 11.81 169,521 -0.04(-0.37%)
Dec 14, 2021 12.21 12.21 11.79 11.85 95,860 -0.17(-1.41%)
Dec 13, 2021 12.21 12.21 11.77 12.02 319,445 +0.03(+0.25%)
Dec 10, 2021 11.94 12.03 11.88 11.99 131,665 +0.18(+1.56%)
Dec 09, 2021 11.83 12.24 11.81 11.81 654,467 -0.36(-2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.