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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	12.69	13.19	12.69	12.99	68,863	+0.20(+1.57%)
Nov 29, 2022	12.80	12.93	12.68	12.79	24,714	+0.09(+0.69%)
Nov 28, 2022	12.78	12.85	12.67	12.70	15,152	-0.05(-0.38%)
Nov 25, 2022	12.75	12.90	12.63	12.75	15,010	-0.04(-0.31%)
Nov 23, 2022	12.65	12.89	12.65	12.79	9,420	+0.16(+1.27%)
Nov 22, 2022	12.69	12.91	12.58	12.63	21,271	-0.14(-1.13%)
Nov 21, 2022	12.32	12.87	12.19	12.78	62,637	+0.34(+2.77%)
Nov 18, 2022	12.46	12.51	12.25	12.43	315,923	+0.03(+0.26%)
Nov 17, 2022	12.40	12.55	12.27	12.40	179,190	-0.03(-0.26%)
Nov 16, 2022	12.51	12.68	12.35	12.43	54,210	-0.10(-0.77%)
Nov 15, 2022	12.70	13.07	12.37	12.53	121,526	-0.13(-1.01%)
Nov 14, 2022	12.82	13.01	12.53	12.65	75,573	-0.15(-1.19%)
Nov 11, 2022	12.53	12.83	12.49	12.81	100,606	+0.20(+1.59%)
Nov 10, 2022	12.02	12.77	11.87	12.61	149,863	+0.89(+7.60%)
Nov 09, 2022	11.45	12.02	11.43	11.72	39,933	+0.37(+3.25%)
Nov 08, 2022	11.60	11.63	11.32	11.35	28,703	-0.18(-1.60%)
Nov 07, 2022	11.41	11.71	11.36	11.53	51,070	+0.25(+2.20%)
Nov 04, 2022	11.45	11.47	11.20	11.28	68,849	-0.11(-0.99%)
Nov 03, 2022	11.38	11.58	11.29	11.40	21,760	+0.02(+0.21%)
Nov 02, 2022	11.80	11.80	11.37	11.37	126,322	-0.46(-3.86%)
Nov 01, 2022	11.88	11.95	11.80	11.83	34,219	-0.06(-0.47%)
Oct 31, 2022	11.83	12.13	11.80	11.89	41,834	+0.06(+0.54%)
Oct 28, 2022	11.78	11.92	11.60	11.82	50,401	+0.06(+0.48%)
Oct 27, 2022	11.73	12.08	11.64	11.76	41,981	-0.08(-0.68%)
Oct 26, 2022	11.80	12.08	11.62	11.85	37,855	+0.17(+1.44%)
Oct 25, 2022	11.67	11.98	11.61	11.68	26,245	+0.05(+0.41%)
Oct 24, 2022	11.66	11.84	11.59	11.63	24,805	+0.00(+0.00%)
Oct 21, 2022	11.77	12.06	11.52	11.63	58,396	-0.07(-0.62%)
Oct 20, 2022	11.69	12.13	11.59	11.70	36,641	-0.18(-1.55%)
Oct 19, 2022	11.95	11.95	11.72	11.89	9,758	-0.02(-0.13%)
Oct 18, 2022	11.80	12.09	11.80	11.90	11,103	+0.15(+1.30%)
Oct 17, 2022	12.15	12.19	11.68	11.75	33,582	-0.31(-2.59%)
Oct 14, 2022	11.97	12.06	11.92	12.06	16,791	+0.10(+0.80%)
Oct 13, 2022	11.77	12.10	11.73	11.97	29,416	+0.08(+0.67%)
Oct 12, 2022	11.56	12.02	11.54	11.89	44,816	+0.34(+2.99%)
Oct 11, 2022	11.65	11.69	11.47	11.54	55,180	-0.14(-1.17%)
Oct 10, 2022	11.98	11.98	11.56	11.68	17,036	-0.19(-1.62%)
Oct 07, 2022	11.84	12.15	11.51	11.87	68,516	+0.10(+0.82%)
Oct 06, 2022	11.68	11.78	11.47	11.77	48,286	+0.13(+1.10%)
Oct 05, 2022	11.83	11.83	11.51	11.64	45,394	-0.12(-1.02%)
Oct 04, 2022	11.61	11.99	11.56	11.76	82,982	+0.08(+0.69%)
Oct 03, 2022	11.55	11.96	11.45	11.68	22,656	+0.13(+1.11%)
Sep 30, 2022	11.76	11.89	11.56	11.56	26,821	-0.11(-0.96%)
Sep 29, 2022	11.68	11.72	11.48	11.67	35,264	+0.02(+0.21%)
Sep 28, 2022	11.44	11.70	11.34	11.64	50,575	+0.20(+1.77%)
Sep 27, 2022	11.57	11.67	11.42	11.44	46,277	-0.08(-0.67%)
Sep 26, 2022	11.57	11.70	11.42	11.52	46,049	+0.01(+0.07%)
Sep 23, 2022	11.45	11.61	11.37	11.51	36,152	-0.02(-0.13%)
Sep 22, 2022	11.45	11.68	11.29	11.53	74,647	+0.18(+1.57%)
Sep 21, 2022	11.87	11.87	11.35	11.35	71,002	-0.60(-5.01%)
Sep 20, 2022	11.82	11.96	11.44	11.95	175,022	+0.02(+0.13%)
Sep 19, 2022	11.61	11.93	11.43	11.93	188,781	+0.34(+2.95%)
Sep 16, 2022	11.26	11.73	11.11	11.59	266,423	+0.21(+1.84%)
Sep 15, 2022	11.47	11.50	11.08	11.38	152,422	-0.12(-1.08%)
Sep 14, 2022	11.55	11.55	11.12	11.50	203,456	+0.23(+2.00%)
Sep 13, 2022	11.42	11.49	11.26	11.28	53,801	-0.29(-2.48%)
Sep 12, 2022	11.33	11.59	11.33	11.57	90,087	+0.19(+1.64%)
Sep 09, 2022	11.47	11.49	11.31	11.38	51,027	-0.06(-0.54%)
Sep 08, 2022	11.46	11.54	11.29	11.44	71,559	-0.10(-0.87%)
Sep 07, 2022	11.61	11.75	11.43	11.54	85,265	-0.08(-0.67%)
Sep 06, 2022	11.88	11.91	11.39	11.62	196,999	-0.26(-2.16%)
Sep 02, 2022	11.85	12.01	11.74	11.88	55,095	+0.02(+0.13%)

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.