Chicago Atlantic Real Estate Finance (REFI) Stock Chart & Stock Price History → 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad) Free REFI Stock Alerts $15.59 -0.22 (-1.39%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Chicago Atlantic Real Estate Finance Stock Price Performance5 Day Performance-0.89%1 Month Performance+1.83%3 Month Performance-2.56%6 Month Performance+3.73%Year-To-Date Performance-3.65%1 Year Performance+8.26% Receive REFI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Chicago Atlantic Real Estate Finance and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsInvest in the "Trojan Horse" of Alzheimer's TreatmentThis one tiny Micro-Cap is at the forefront of what may be the most significant development in healthcare since the discovery of antibiotics.Click here and learn how you can invest in this incredible opportunity>>> REFI Stock Chart for Friday, May, 17, 2024 REFI Chart by TradingView Chicago Atlantic Real Estate Finance Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$15.81$15.59-1.39%$15.82$15.50129,784 shs$297.77 million05/15/2024$15.83$15.81-0.13%$15.96$15.7965,016 shs$301.97 million05/14/2024$15.74$15.83+0.57%$15.98$15.7677,243 shs$302.35 million05/13/2024$15.73$15.74+0.06%$15.87$15.6858,227 shs$300.63 million05/10/2024$15.67$15.73+0.38%$15.76$15.6441,002 shs$300.44 million05/09/2024$15.57$15.67+0.64%$15.69$15.5065,019 shs$299.30 million Get the Latest News and Ratings for REFI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Chicago Atlantic Real Estate Finance and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$15.92$15.57-2.20%$15.89$15.35521,509 shs$297.39 million05/07/2024$15.95$15.92-0.19%$16.05$15.87100,184 shs$304.07 million05/06/2024$15.99$15.95-0.25%$16.13$15.9587,435 shs$304.65 million05/03/2024$15.92$15.99+0.44%$16.02$15.8883,508 shs$305.41 million05/02/2024$15.83$15.92+0.57%$15.96$15.7771,682 shs$304.07 million05/01/2024$15.74$15.83+0.57%$15.94$15.6899,003 shs$302.35 million04/30/2024$15.68$15.74+0.38%$15.78$15.5254,313 shs$286.47 million04/29/2024$15.65$15.68+0.19%$15.79$15.6680,038 shs$285.38 million04/26/2024$15.56$15.65+0.58%$15.67$15.5270,164 shs$284.83 million04/25/2024$15.71$15.56-0.95%$15.74$15.5259,487 shs$283.19 million04/24/2024$15.68$15.71+0.19%$15.77$15.5969,855 shs$285.92 million04/23/2024$15.63$15.68+0.32%$15.76$15.5666,698 shs$285.33 million04/22/2024$15.49$15.63+0.90%$15.68$15.4349,976 shs$284.47 million04/19/2024$15.36$15.49+0.85%$15.53$15.3057,162 shs$281.92 million04/18/2024$15.31$15.36+0.33%$15.48$15.3362,048 shs$279.51 million04/17/2024$15.28$15.31+0.20%$15.56$15.29103,453 shs$278.64 million04/16/2024$15.37$15.28-0.59%$15.42$15.2368,796 shs$278.10 million04/15/2024$15.47$15.37-0.65%$15.53$15.21123,214 shs$279.73 million04/12/2024$15.66$15.47-1.21%$15.74$15.4287,409 shs$281.55 million04/11/2024$15.24$15.66+2.76%$15.71$15.37105,444 shs$285.01 million04/10/2024$15.71$15.24-2.99%$15.54$15.15123,477 shs$277.37 million04/09/2024$15.61$15.71+0.64%$15.71$15.5178,734 shs$285.88 million04/08/2024$15.72$15.61-0.70%$15.79$15.5966,131 shs$284.10 million04/05/2024$15.56$15.72+1.03%$15.73$15.5558,930 shs$286.10 million04/04/2024$15.61$15.56-0.32%$15.75$15.5380,092 shs$283.15 million04/03/2024$15.62$15.61-0.06%$15.66$15.5573,216 shs$284.10 million04/02/2024$15.59$15.62+0.19%$15.63$15.51110,703 shs$284.28 million04/01/2024$15.77$15.59-1.14%$15.74$15.50149,227 shs$283.74 million03/29/2024$15.77$15.77$15.88$15.68159,400 shs$286.97 million03/28/2024$15.69$15.77+0.51%$15.88$15.68158,401 shs$287.01 million03/27/2024$16.09$15.69-2.49%$15.86$15.61155,133 shs$285.56 million03/26/2024$16.24$16.09-0.92%$16.40$16.07206,673 shs$292.84 million03/25/2024$16.12$16.24+0.74%$16.31$16.12112,270 shs$295.57 million03/22/2024$16.32$16.12-1.23%$16.32$16.09136,704 shs$293.38 millionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.03/21/2024$16.17$16.32+0.93%$16.45$16.13226,892 shs$297.02 million03/20/2024$16.05$16.17+0.75%$16.22$15.93116,809 shs$294.29 million03/19/2024$16.08$16.05-0.19%$16.17$15.97107,444 shs$292.06 million03/18/2024$16.21$16.08-0.80%$16.47$16.01176,892 shs$292.66 million03/15/2024$15.95$16.21+1.63%$16.23$15.90154,074 shs$295.02 million03/14/2024$16.20$15.95-1.54%$16.29$15.83106,866 shs$290.00 million03/13/2024$16.20$16.20$16.34$16.1756,879 shs$294.52 million03/12/2024$16.38$16.20-1.10%$16.49$16.0474,564 shs$294.52 million03/11/2024$16.18$16.38+1.24%$16.46$16.2488,087 shs$297.79 million03/08/2024$16.12$16.18+0.37%$16.35$16.1478,238 shs$294.15 million03/07/2024$16.15$16.12-0.19%$16.24$16.0071,577 shs$293.06 million03/06/2024$16.15$16.15$16.30$16.0951,373 shs$293.61 million03/05/2024$16.13$16.15+0.12%$16.21$16.1041,192 shs$293.64 million03/04/2024$16.38$16.13-1.53%$16.39$16.1345,849 shs$293.24 million03/01/2024$16.29$16.38+0.55%$16.38$16.2042,245 shs$297.79 million02/29/2024$16.08$16.29+1.31%$16.35$16.1176,241 shs$296.15 million02/28/2024$16.15$16.08-0.43%$16.17$16.0275,809 shs$292.33 million02/27/2024$16.00$16.15+0.94%$16.17$15.9162,800 shs$293.61 million02/26/2024$16.07$16.00-0.44%$16.23$16.0049,192 shs$290.88 million02/23/2024$15.87$16.07+1.26%$16.17$15.7876,072 shs$292.15 million02/22/2024$15.96$15.87-0.56%$15.97$15.7653,145 shs$288.52 million02/21/2024$16.00$15.96-0.25%$16.10$15.8269,079 shs$290.15 million02/20/2024$16.00$16.00$16.11$15.9089,199 shs$290.91 million02/19/2024$16.00$16.00$16.23$15.93134,200 shs$290.88 million02/16/2024$16.05$16.00-0.31%$16.23$15.94134,288 shs$290.88 million Related Companies: Postal Realty Trust Stock Chart Industrial Logistics Properties Trust Stock Chart BRT Apartments Stock Chart Net Lease Office Properties Stock Chart NexPoint Real Estate Finance Stock Chart Ares Commercial Real Estate Stock Chart Alpine Income Property Trust Stock Chart Orion Office REIT Stock Chart CTO Realty Growth Stock Chart City Office REIT Stock Chart Receive REFI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Chicago Atlantic Real Estate Finance and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:REFI) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceInvest in the "Trojan Horse" of Alzheimer's TreatmentBehind the Markets348 million Americans lives to END as we know it?The Oxford ClubGold Set to EXPLODE!Gold Safe Exchange[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsHow Biden has already won 2024Porter & CompanyA once-in-a-century investment opportunityStansberry ResearchCharles Payne Demystifies OptionsUnstoppable Prosperity Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Chicago Atlantic Real Estate Finance, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.