MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
REFI — Chicago Atlantic Real Estate Finance, Inc. Common Stock
NasdaqChicago Atlantic Real Estate Finance, Inc. Common Stock
$9.93
-0.09(-0.90%)
- O
- 10.00
- H
- 10.03
- L
- 9.86
- V
- 219.32K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.93
Period Return-28.92%
Period High$15.20
Period Low$9.69
Avg Daily Volume143.4K
Total Trading Days365
REFI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.00 | $10.03 | $9.86 | $9.93 | $-0.09 | -0.90% | 219,324 | $9.95 | $9.86 $10.03 |
| Sep 30, 2026 | $10.48 | $10.48 | $10.02 | $10.02 | $-0.68 | -6.36% | 270,203 | $10.10 | $10.02 $10.48 |
| Sep 29, 2026 | $10.70 | $10.87 | $10.60 | $10.70 | +$0.04 | +0.38% | 375,585 | $10.77 | $10.60 $10.87 |
| Sep 28, 2026 | $10.66 | $10.72 | $10.57 | $10.66 | +$0.01 | +0.09% | 232,182 | $10.67 | $10.57 $10.72 |
| Sep 25, 2026 | $10.60 | $10.73 | $10.47 | $10.65 | +$0.04 | +0.38% | 210,838 | $10.66 | $10.47 $10.73 |
| Sep 24, 2026 | $10.72 | $10.77 | $10.60 | $10.61 | $-0.08 | -0.75% | 113,897 | $10.67 | $10.60 $10.77 |
| Sep 23, 2026 | $10.87 | $10.89 | $10.67 | $10.69 | $-0.15 | -1.38% | 112,840 | $10.73 | $10.67 $10.89 |
| Sep 22, 2026 | $10.86 | $10.89 | $10.65 | $10.84 | +$0.04 | +0.37% | 181,391 | $10.79 | $10.65 $10.89 |
| Sep 21, 2026 | $11.01 | $11.16 | $10.78 | $10.80 | $-0.18 | -1.64% | 256,842 | $10.86 | $10.78 $11.16 |
| Sep 18, 2026 | $11.10 | $11.33 | $10.92 | $10.98 | $-0.17 | -1.52% | 1,034,060 | $11.02 | $10.92 $11.33 |
| Sep 17, 2026 | $11.08 | $11.31 | $11.00 | $11.15 | +$0.14 | +1.27% | 312,517 | $11.18 | $11.00 $11.31 |
| Sep 16, 2026 | $10.93 | $11.07 | $10.93 | $11.01 | +$0.08 | +0.73% | 232,202 | $11.01 | $10.93 $11.07 |
| Sep 15, 2026 | $10.84 | $11.03 | $10.82 | $10.93 | +$0.10 | +0.92% | 241,223 | $10.96 | $10.82 $11.03 |
| Sep 14, 2026 | $10.75 | $10.96 | $10.75 | $10.83 | +$0.10 | +0.93% | 253,026 | $10.86 | $10.75 $10.96 |
| Sep 11, 2026 | $10.80 | $10.93 | $10.72 | $10.73 | +$0.03 | +0.28% | 175,650 | $10.80 | $10.72 $10.93 |
| Sep 10, 2026 | $10.66 | $10.80 | $10.64 | $10.70 | $-0.06 | -0.56% | 198,637 | $10.71 | $10.64 $10.80 |
| Sep 9, 2026 | $10.82 | $10.85 | $10.74 | $10.76 | $-0.07 | -0.65% | 137,752 | $10.79 | $10.74 $10.85 |
| Sep 8, 2026 | $10.95 | $10.98 | $10.78 | $10.83 | $-0.12 | -1.10% | 113,988 | $10.86 | $10.78 $10.98 |
| Sep 4, 2026 | $10.83 | $11.03 | $10.78 | $10.95 | +$0.09 | +0.83% | 120,431 | $10.97 | $10.78 $11.03 |
| Sep 3, 2026 | $10.96 | $10.96 | $10.80 | $10.86 | $-0.02 | -0.18% | 235,896 | $10.85 | $10.80 $10.96 |
| Sep 2, 2026 | $10.86 | $10.94 | $10.80 | $10.88 | +$0.09 | +0.83% | 134,931 | $10.89 | $10.80 $10.94 |
| Sep 1, 2026 | $10.83 | $10.90 | $10.76 | $10.79 | $-0.09 | -0.83% | 116,106 | $10.81 | $10.76 $10.90 |
| Aug 31, 2026 | $10.69 | $10.94 | $10.67 | $10.88 | +$0.20 | +1.87% | 127,229 | $10.86 | $10.67 $10.94 |
| Aug 28, 2026 | $10.71 | $10.76 | $10.59 | $10.68 | +$0.01 | +0.09% | 133,422 | $10.68 | $10.59 $10.76 |
| Aug 27, 2026 | $10.70 | $10.77 | $10.67 | $10.67 | $-0.01 | -0.09% | 95,510 | $10.70 | $10.67 $10.77 |
| Aug 26, 2026 | $10.84 | $10.87 | $10.62 | $10.68 | $-0.12 | -1.11% | 176,228 | $10.69 | $10.62 $10.87 |
| Aug 25, 2026 | $10.85 | $10.85 | $10.64 | $10.80 | +$0.01 | +0.09% | 106,082 | $10.74 | $10.64 $10.85 |
| Aug 24, 2026 | $10.82 | $10.87 | $10.75 | $10.79 | +$0.01 | +0.09% | 119,628 | $10.81 | $10.75 $10.87 |
| Aug 21, 2026 | $10.67 | $10.82 | $10.60 | $10.78 | +$0.17 | +1.60% | 281,478 | $10.73 | $10.60 $10.82 |
| Aug 20, 2026 | $10.88 | $10.93 | $10.57 | $10.61 | +$0.02 | +0.19% | 221,671 | $10.74 | $10.57 $10.93 |