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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	15.16	15.16	15.00	15.03	59,868	-0.09(-0.60%)
Oct 31, 2024	15.33	15.37	15.10	15.12	70,801	-0.18(-1.18%)
Oct 30, 2024	15.25	15.33	15.24	15.30	36,528	+0.07(+0.46%)
Oct 29, 2024	15.21	15.26	15.15	15.23	59,726	-0.04(-0.26%)
Oct 28, 2024	15.30	15.35	15.23	15.27	72,101	+0.05(+0.33%)
Oct 25, 2024	15.47	15.48	15.21	15.22	63,153	-0.19(-1.23%)
Oct 24, 2024	15.37	15.43	15.34	15.41	56,077	+0.02(+0.13%)
Oct 23, 2024	15.44	15.44	15.31	15.39	52,794	+0.01(+0.07%)
Oct 22, 2024	15.40	15.43	15.35	15.38	49,355	-0.08(-0.52%)
Oct 21, 2024	15.54	15.61	15.43	15.46	53,317	-0.14(-0.90%)
Oct 18, 2024	15.72	15.74	15.57	15.60	43,090	-0.11(-0.70%)
Oct 17, 2024	15.84	15.84	15.69	15.71	90,208	-0.07(-0.44%)
Oct 16, 2024	15.76	15.85	15.71	15.78	94,999	+0.11(+0.70%)
Oct 15, 2024	15.76	15.78	15.67	15.67	95,785	-0.07(-0.44%)
Oct 14, 2024	15.58	15.77	15.58	15.74	89,364	+0.19(+1.22%)
Oct 11, 2024	15.52	15.64	15.52	15.55	54,825	+0.04(+0.26%)
Oct 10, 2024	15.41	15.51	15.37	15.51	70,825	+0.04(+0.26%)
Oct 09, 2024	15.44	15.56	15.43	15.47	55,683	+0.09(+0.59%)
Oct 08, 2024	15.39	15.40	15.32	15.38	59,156	-0.01(-0.06%)
Oct 07, 2024	15.45	15.45	15.31	15.39	38,440	-0.03(-0.19%)
Oct 04, 2024	15.48	15.49	15.35	15.42	52,592	+0.03(+0.19%)
Oct 03, 2024	15.35	15.46	15.32	15.39	64,711	+0.04(+0.26%)
Oct 02, 2024	15.43	15.44	15.27	15.35	81,493	-0.04(-0.26%)
Oct 01, 2024	15.48	15.48	15.25	15.39	102,979	-0.12(-0.77%)
Sep 30, 2024	15.62	15.78	15.44	15.51	123,972	-0.07(-0.45%)
Sep 27, 2024	15.48	15.61	15.45	15.58	95,912	+0.17(+1.13%)
Sep 26, 2024	15.43	15.56	15.37	15.41	84,129	+0.09(+0.57%)
Sep 25, 2024	15.42	15.47	15.31	15.32	97,024	-0.09(-0.57%)
Sep 24, 2024	15.46	15.48	15.38	15.41	79,508	+0.02(+0.13%)
Sep 23, 2024	15.40	15.49	15.31	15.39	64,484	+0.09(+0.57%)
Sep 20, 2024	15.20	15.44	15.20	15.30	146,371	-0.18(-1.19%)
Sep 19, 2024	15.59	15.60	15.41	15.48	175,243	+0.06(+0.38%)
Sep 18, 2024	15.48	15.56	15.41	15.42	117,193	-0.01(-0.06%)
Sep 17, 2024	15.67	15.67	15.39	15.43	161,352	-0.23(-1.49%)
Sep 16, 2024	15.52	15.67	15.45	15.67	82,506	+0.22(+1.45%)
Sep 13, 2024	15.41	15.46	15.35	15.44	46,746	+0.14(+0.89%)
Sep 12, 2024	15.20	15.32	15.15	15.31	43,205	+0.16(+1.09%)
Sep 11, 2024	15.29	15.34	15.00	15.14	39,904	-0.20(-1.33%)
Sep 10, 2024	15.21	15.35	15.14	15.35	43,484	+0.10(+0.64%)
Sep 09, 2024	15.22	15.40	15.16	15.25	63,097	+0.04(+0.26%)
Sep 06, 2024	15.31	15.32	15.05	15.21	54,197	-0.08(-0.51%)
Sep 05, 2024	15.30	15.43	14.67	15.29	81,392	-0.01(-0.06%)
Sep 04, 2024	15.31	15.39	15.26	15.30	40,527	-0.03(-0.19%)

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.