Chicago Atlantic Real Est... (REFI)
NASDAQ: REFI
· Real-Time Price · USD
12.66
-0.19 (-1.48%)
At close: Oct 03, 2025, 3:59 PM
12.95
2.29%
After-hours: Oct 03, 2025, 07:56 PM EDT
REFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.85 | 12.94 | 12.62 | 12.66 | 12.66 | -1.48% | 155,691 |
| Oct 2, 2025 | 12.58 | 12.95 | 12.58 | 12.85 | 12.85 | 2.07% | 144,800 |
| Oct 1, 2025 | 12.74 | 12.97 | 12.33 | 12.59 | 12.59 | -1.56% | 246,145 |
| Sep 30, 2025 | 12.68 | 12.83 | 12.59 | 12.79 | 12.79 | -2.29% | 247,300 |
| Sep 29, 2025 | 13.41 | 13.41 | 13.07 | 13.09 | 12.62 | -1.50% | 249,596 |
| Sep 26, 2025 | 13.23 | 13.42 | 13.18 | 13.29 | 12.81 | 0.91% | 93,500 |
| Sep 25, 2025 | 13.29 | 13.40 | 13.13 | 13.17 | 12.70 | -1.20% | 138,627 |
| Sep 24, 2025 | 13.40 | 13.49 | 13.31 | 13.33 | 12.85 | -0.30% | 130,250 |
| Sep 23, 2025 | 13.38 | 13.49 | 13.32 | 13.37 | 12.89 | -0.15% | 85,431 |
| Sep 22, 2025 | 13.46 | 13.46 | 13.28 | 13.39 | 12.91 | -0.52% | 126,647 |
| Sep 19, 2025 | 13.68 | 13.71 | 13.35 | 13.46 | 12.98 | -1.82% | 264,839 |
| Sep 18, 2025 | 13.49 | 13.72 | 13.41 | 13.71 | 13.22 | 1.93% | 96,500 |
| Sep 17, 2025 | 13.46 | 13.68 | 13.41 | 13.45 | 12.97 | 0.45% | 97,042 |
| Sep 16, 2025 | 13.40 | 13.58 | 13.35 | 13.39 | 12.91 | 0.15% | 111,000 |
| Sep 15, 2025 | 13.23 | 13.41 | 13.20 | 13.37 | 12.89 | 1.06% | 100,000 |
| Sep 12, 2025 | 13.40 | 13.46 | 13.20 | 13.23 | 12.75 | -1.49% | 123,823 |
| Sep 11, 2025 | 13.42 | 13.59 | 13.36 | 13.43 | 12.95 | 0.22% | 136,627 |
| Sep 10, 2025 | 13.47 | 13.92 | 13.32 | 13.40 | 12.92 | 0.75% | 135,200 |
| Sep 9, 2025 | 14.28 | 14.32 | 13.08 | 13.30 | 12.82 | -6.67% | 945,401 |
| Sep 8, 2025 | 14.47 | 14.47 | 14.20 | 14.25 | 13.74 | -1.04% | 161,211 |
Page 1 of 48