Chicago Atlantic Real Estate Finance, Inc.REFINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $12.42 | $12.49 | $12.15 | $12.24 | 64,800 |
| 2/2/2026 | $12.41 | $12.48 | $12.34 | $12.44 | 150,432 |
| 1/30/2026 | $12.45 | $12.45 | $12.17 | $12.40 | 110,824 |
| 1/29/2026 | $12.17 | $12.36 | $12.13 | $12.35 | 115,401 |
| 1/28/2026 | $12.39 | $12.41 | $12.20 | $12.24 | 98,300 |
| 1/27/2026 | $12.21 | $12.35 | $12.17 | $12.35 | 68,608 |
| 1/26/2026 | $12.43 | $12.43 | $12.15 | $12.28 | 94,620 |
| 1/23/2026 | $12.42 | $12.48 | $12.25 | $12.43 | 146,431 |
| 1/22/2026 | $12.57 | $12.65 | $12.42 | $12.46 | 76,530 |
| 1/21/2026 | $12.58 | $12.61 | $12.43 | $12.50 | 99,020 |
| 1/20/2026 | $12.50 | $12.54 | $12.34 | $12.40 | 124,000 |
| 1/16/2026 | $12.66 | $12.77 | $12.52 | $12.55 | 115,400 |
| 1/15/2026 | $12.65 | $12.83 | $12.52 | $12.69 | 116,508 |
| 1/14/2026 | $12.33 | $12.65 | $12.33 | $12.63 | 147,325 |
| 1/13/2026 | $12.41 | $12.48 | $12.30 | $12.38 | 91,101 |
| 1/12/2026 | $12.35 | $12.44 | $12.25 | $12.43 | 110,500 |
| 1/9/2026 | $12.32 | $12.42 | $12.26 | $12.38 | 84,400 |
| 1/8/2026 | $11.98 | $12.40 | $11.98 | $12.28 | 124,050 |
| 1/7/2026 | $12.32 | $12.35 | $11.89 | $11.98 | 204,300 |
| 1/6/2026 | $12.40 | $12.45 | $12.15 | $12.24 | 134,120 |
| 1/5/2026 | $12.30 | $12.44 | $12.24 | $12.40 | 111,300 |
| 1/2/2026 | $12.38 | $12.41 | $12.15 | $12.26 | 187,818 |
| 12/31/2025 | $12.25 | $12.40 | $12.15 | $12.26 | 228,028 |
| 12/30/2025 | $12.78 | $12.86 | $12.72 | $12.74 | 138,601 |
| 12/29/2025 | $13.13 | $13.20 | $12.72 | $12.79 | 641,465 |
| 12/26/2025 | $12.98 | $13.15 | $12.98 | $13.13 | 93,349 |
| 12/24/2025 | $12.79 | $12.98 | $12.79 | $12.94 | 29,306 |
| 12/23/2025 | $12.90 | $12.90 | $12.76 | $12.84 | 78,265 |
| 12/22/2025 | $13.15 | $13.23 | $12.89 | $12.92 | 120,500 |
| 12/19/2025 | $13.10 | $13.25 | $12.91 | $12.99 | 410,100 |
| 12/18/2025 | $13.09 | $13.23 | $13.05 | $13.17 | 102,200 |
| 12/17/2025 | $13.00 | $13.08 | $12.93 | $13.00 | 125,300 |
| 12/16/2025 | $12.82 | $13.09 | $12.82 | $13.01 | 125,389 |
| 12/15/2025 | $13.47 | $13.47 | $12.66 | $12.80 | 267,834 |
| 12/12/2025 | $13.25 | $13.49 | $13.24 | $13.47 | 158,745 |
| 12/11/2025 | $13.05 | $13.21 | $13.05 | $13.12 | 101,700 |
| 12/10/2025 | $12.83 | $13.17 | $12.83 | $13.11 | 127,660 |
| 12/9/2025 | $12.66 | $12.86 | $12.66 | $12.81 | 49,351 |
| 12/8/2025 | $12.75 | $12.90 | $12.60 | $12.67 | 70,809 |
| 12/5/2025 | $12.72 | $12.92 | $12.66 | $12.75 | 127,427 |
| 12/4/2025 | $12.75 | $12.88 | $12.65 | $12.71 | 75,100 |
| 12/3/2025 | $12.57 | $12.82 | $12.55 | $12.78 | 77,110 |
| 12/2/2025 | $12.59 | $12.68 | $12.44 | $12.49 | 88,200 |
| 12/1/2025 | $12.66 | $12.82 | $12.51 | $12.59 | 161,300 |
| 11/28/2025 | $12.76 | $12.83 | $12.68 | $12.76 | 45,500 |
| 11/26/2025 | $12.60 | $12.83 | $12.60 | $12.76 | 70,228 |
| 11/25/2025 | $12.40 | $12.69 | $12.40 | $12.66 | 77,300 |
| 11/24/2025 | $12.47 | $12.49 | $12.23 | $12.43 | 96,500 |
| 11/21/2025 | $11.85 | $12.42 | $11.85 | $12.41 | 159,353 |
| 11/20/2025 | $12.21 | $12.34 | $12.00 | $12.02 | 97,609 |
| 11/19/2025 | $12.26 | $12.33 | $12.06 | $12.12 | 134,600 |
| 11/18/2025 | $12.37 | $12.47 | $12.27 | $12.31 | 148,712 |
| 11/17/2025 | $12.70 | $12.73 | $12.40 | $12.46 | 114,800 |
| 11/14/2025 | $12.77 | $12.77 | $12.61 | $12.69 | 84,618 |
| 11/13/2025 | $12.82 | $12.97 | $12.77 | $12.78 | 72,200 |
| 11/12/2025 | $12.94 | $12.94 | $12.77 | $12.82 | 79,408 |
| 11/11/2025 | $12.80 | $12.94 | $12.78 | $12.94 | 68,413 |
| 11/10/2025 | $12.72 | $12.84 | $12.56 | $12.84 | 122,000 |
| 11/7/2025 | $12.58 | $12.72 | $12.51 | $12.69 | 89,610 |
| 11/6/2025 | $12.90 | $12.90 | $12.55 | $12.59 | 98,600 |
| 11/5/2025 | $12.91 | $13.10 | $12.79 | $12.89 | 104,020 |