Skip to main content

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

15.75 +0.04 (+0.25%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 15.74 15.86 15.55 15.71 248,153 +0.12(+0.77%)
May 16, 2024 15.80 15.82 15.50 15.59 129,786 -0.22(-1.39%)
May 15, 2024 15.91 15.96 15.79 15.81 65,076 -0.02(-0.13%)
May 14, 2024 15.82 15.98 15.76 15.83 77,246 +0.09(+0.57%)
May 13, 2024 15.87 15.87 15.68 15.74 58,232 +0.01(+0.06%)
May 10, 2024 15.74 15.76 15.64 15.73 41,023 +0.06(+0.38%)
May 09, 2024 15.59 15.69 15.50 15.67 65,019 +0.10(+0.64%)
May 08, 2024 15.83 15.89 15.35 15.57 521,597 -0.35(-2.20%)
May 07, 2024 15.90 16.05 15.87 15.92 100,189 -0.03(-0.19%)
May 06, 2024 16.05 16.13 15.95 15.95 87,458 -0.04(-0.25%)
May 03, 2024 15.99 16.02 15.88 15.99 83,508 +0.07(+0.44%)
May 02, 2024 15.85 15.96 15.77 15.92 71,694 +0.09(+0.57%)
May 01, 2024 15.80 15.94 15.68 15.83 99,023 +0.09(+0.57%)
Apr 30, 2024 15.67 15.78 15.52 15.74 54,313 +0.06(+0.38%)
Apr 29, 2024 15.71 15.79 15.66 15.68 80,045 +0.03(+0.19%)
Apr 26, 2024 15.56 15.67 15.52 15.65 70,207 +0.09(+0.58%)
Apr 25, 2024 15.62 15.74 15.52 15.56 59,737 -0.15(-0.95%)
Apr 24, 2024 15.70 15.77 15.59 15.71 69,860 +0.03(+0.19%)
Apr 23, 2024 15.62 15.76 15.56 15.68 66,698 +0.05(+0.32%)
Apr 22, 2024 15.54 15.68 15.43 15.63 49,977 +0.14(+0.90%)
Apr 19, 2024 15.30 15.53 15.30 15.49 57,172 +0.13(+0.85%)
Apr 18, 2024 15.35 15.48 15.33 15.36 62,068 +0.05(+0.33%)
Apr 17, 2024 15.36 15.56 15.29 15.31 103,458 +0.03(+0.20%)
Apr 16, 2024 15.38 15.42 15.22 15.28 68,839 -0.09(-0.59%)
Apr 15, 2024 15.47 15.53 15.21 15.37 123,215 -0.10(-0.65%)
Apr 12, 2024 15.65 15.74 15.42 15.47 87,459 -0.19(-1.21%)
Apr 11, 2024 15.48 15.71 15.37 15.66 105,492 +0.42(+2.76%)
Apr 10, 2024 15.52 15.54 15.15 15.24 123,480 -0.47(-2.99%)
Apr 09, 2024 15.70 15.71 15.51 15.71 78,800 +0.10(+0.64%)
Apr 08, 2024 15.63 15.79 15.59 15.61 66,132 -0.11(-0.70%)
Apr 05, 2024 15.57 15.73 15.55 15.72 59,082 +0.16(+1.03%)
Apr 04, 2024 15.72 15.75 15.52 15.56 80,092 -0.05(-0.32%)
Apr 03, 2024 15.57 15.66 15.55 15.61 73,216 -0.01(-0.06%)
Apr 02, 2024 15.60 15.63 15.51 15.62 110,703 +0.03(+0.19%)
Apr 01, 2024 15.71 15.74 15.50 15.59 149,279 -0.18(-1.14%)
Mar 28, 2024 15.69 15.71 15.71 15.77 159,400 +0.08(+0.51%)
Mar 27, 2024 15.83 15.86 15.61 15.69 155,273 +0.07(+0.45%)
Mar 26, 2024 15.91 15.92 15.60 15.62 213,336 -0.15(-0.92%)
Mar 25, 2024 15.65 15.83 15.65 15.77 115,648 +0.12(+0.74%)
Mar 22, 2024 15.81 15.84 15.62 15.65 140,858 -0.19(-1.23%)
Mar 21, 2024 15.66 15.97 15.66 15.84 233,939 +0.15(+0.93%)
Mar 20, 2024 15.46 15.76 15.46 15.70 120,323 +0.12(+0.75%)
Mar 19, 2024 15.57 15.70 15.50 15.58 110,679 -0.03(-0.19%)
Mar 18, 2024 15.73 15.99 15.54 15.61 182,214 -0.13(-0.80%)
Mar 15, 2024 15.50 15.76 15.44 15.74 158,720 +0.25(+1.63%)
Mar 14, 2024 15.69 15.81 15.34 15.48 110,082 -0.24(-1.54%)
Mar 13, 2024 15.80 15.87 15.70 15.73 58,600 +0.00(+0.00%)
Mar 12, 2024 16.01 16.01 15.57 15.73 76,837 -0.17(-1.10%)
Mar 11, 2024 15.84 15.98 15.77 15.90 91,026 +0.19(+1.24%)
Mar 08, 2024 15.68 15.88 15.67 15.71 80,597 +0.06(+0.37%)
Mar 07, 2024 15.77 15.77 15.53 15.65 75,465 -0.03(-0.19%)
Mar 06, 2024 15.79 15.82 15.62 15.68 52,918 +0.00(+0.00%)
Mar 05, 2024 15.68 15.73 15.63 15.68 43,466 +0.02(+0.12%)
Mar 04, 2024 15.91 15.91 15.66 15.66 47,385 -0.24(-1.53%)
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.