Skip to main content

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

16.15 +0.15 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 16.01 16.23 16.00 16.00 49,192 -0.07(-0.44%)
Feb 23, 2024 15.90 16.17 15.78 16.07 76,085 +0.20(+1.26%)
Feb 22, 2024 15.97 15.97 15.76 15.87 53,155 -0.09(-0.56%)
Feb 21, 2024 15.92 16.10 15.82 15.96 69,079 -0.04(-0.25%)
Feb 20, 2024 15.97 16.11 15.90 16.00 89,202 +0.00(+0.00%)
Feb 16, 2024 16.05 16.23 15.93 16.00 134,298 -0.05(-0.31%)
Feb 15, 2024 15.61 16.06 15.53 16.05 124,051 +0.44(+2.82%)
Feb 14, 2024 15.57 15.63 15.48 15.61 85,920 +0.14(+0.90%)
Feb 13, 2024 15.85 15.90 15.44 15.47 168,631 -0.53(-3.31%)
Feb 12, 2024 15.75 16.05 15.75 16.00 93,329 +0.26(+1.65%)
Feb 09, 2024 15.89 15.90 15.50 15.74 89,294 +0.00(+0.00%)
Feb 08, 2024 15.52 15.76 15.52 15.74 60,612 +0.20(+1.29%)
Feb 07, 2024 15.81 15.84 15.53 15.54 52,122 -0.23(-1.46%)
Feb 06, 2024 15.72 15.86 15.72 15.77 29,052 +0.04(+0.25%)
Feb 05, 2024 15.98 15.98 15.56 15.73 58,645 -0.15(-0.94%)
Feb 02, 2024 16.13 16.13 15.87 15.88 94,979 -0.28(-1.73%)
Feb 01, 2024 15.80 16.31 15.69 16.16 119,002 +0.29(+1.83%)
Jan 31, 2024 16.05 16.34 15.86 15.87 80,570 -0.27(-1.67%)
Jan 30, 2024 16.30 16.35 16.08 16.14 49,561 -0.25(-1.53%)
Jan 29, 2024 16.28 16.39 16.18 16.39 60,685 +0.19(+1.17%)
Jan 26, 2024 16.29 16.29 16.05 16.20 49,306 -0.03(-0.18%)
Jan 25, 2024 16.17 16.23 16.03 16.23 42,370 +0.20(+1.25%)
Jan 24, 2024 16.24 16.25 16.00 16.03 57,833 -0.17(-1.05%)
Jan 23, 2024 16.25 16.25 16.04 16.20 63,916 +0.11(+0.68%)
Jan 22, 2024 16.00 16.13 15.88 16.09 96,930 +0.33(+2.09%)
Jan 19, 2024 15.68 15.77 15.40 15.76 72,196 +0.19(+1.22%)
Jan 18, 2024 15.89 15.91 15.44 15.57 135,256 -0.31(-1.95%)
Jan 17, 2024 16.00 16.08 15.76 15.88 95,995 -0.18(-1.12%)
Jan 16, 2024 16.33 16.32 16.01 16.06 109,636 -0.21(-1.29%)
Jan 12, 2024 16.13 16.30 16.08 16.27 112,619 +0.31(+1.94%)
Jan 11, 2024 16.00 16.12 15.86 15.96 79,449 -0.05(-0.31%)
Jan 10, 2024 15.79 16.15 15.79 16.01 113,135 +0.24(+1.52%)
Jan 09, 2024 15.96 15.96 15.70 15.77 82,996 -0.16(-1.00%)
Jan 08, 2024 15.89 15.99 15.80 15.93 84,287 +0.00(+0.00%)
Jan 05, 2024 15.82 16.02 15.76 15.93 100,806 +0.18(+1.14%)
Jan 04, 2024 15.57 15.85 15.57 15.75 108,942 +0.07(+0.45%)
Jan 03, 2024 16.00 16.00 15.67 15.68 122,498 -0.31(-1.94%)
Jan 02, 2024 16.32 16.32 15.74 15.99 117,798 -0.19(-1.17%)
Dec 29, 2023 16.03 16.29 15.95 16.18 97,290 +0.13(+0.81%)
Dec 28, 2023 16.59 16.70 15.87 16.05 257,373 -0.66(-3.95%)
Dec 27, 2023 16.26 16.88 16.21 16.71 254,059 +0.55(+3.37%)
Dec 26, 2023 16.05 16.18 16.00 16.16 234,574 +0.19(+1.20%)
Dec 22, 2023 16.04 16.05 15.87 15.97 96,102 -0.04(-0.24%)
Dec 21, 2023 15.78 16.10 15.78 16.01 108,283 +0.32(+2.01%)
Dec 20, 2023 16.13 16.13 15.68 15.70 144,507 -0.38(-2.38%)
Dec 19, 2023 15.50 16.09 15.50 16.08 139,267 +0.57(+3.70%)
Dec 18, 2023 15.39 15.52 15.17 15.50 97,926 +0.25(+1.63%)
Dec 15, 2023 15.30 15.30 15.10 15.26 136,396 +0.00(+0.00%)
Dec 14, 2023 15.28 15.30 15.13 15.26 106,737 -0.04(-0.25%)
Dec 13, 2023 15.06 15.29 15.02 15.29 71,815 +0.28(+1.85%)
Dec 12, 2023 15.07 15.08 15.00 15.02 30,233 -0.04(-0.25%)
Dec 11, 2023 15.08 15.08 14.93 15.06 50,238 +0.06(+0.38%)
Dec 08, 2023 14.81 15.09 14.81 15.00 87,394 +0.04(+0.26%)
Dec 07, 2023 14.80 14.97 14.80 14.96 46,528 +0.12(+0.84%)
Dec 06, 2023 15.16 15.18 14.72 14.84 56,859 -0.33(-2.15%)
Dec 05, 2023 15.15 15.26 15.05 15.16 80,557 +0.04(+0.25%)
Dec 04, 2023 14.86 15.16 14.86 15.12 62,160 +0.14(+0.96%)
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.