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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	13.32	13.50	13.28	13.37	29,264	-0.04(-0.28%)
Mar 30, 2022	13.86	13.93	13.28	13.41	42,396	-0.46(-3.32%)
Mar 29, 2022	13.50	13.94	13.50	13.87	77,661	+0.26(+1.90%)
Mar 28, 2022	13.41	14.33	13.41	13.61	49,007	+0.16(+1.21%)
Mar 25, 2022	13.68	13.73	13.37	13.44	27,393	+0.10(+0.77%)
Mar 24, 2022	12.99	13.54	12.99	13.34	58,930	+0.35(+2.73%)
Mar 23, 2022	12.96	13.53	12.95	12.99	59,243	+0.03(+0.23%)
Mar 22, 2022	13.06	13.18	12.74	12.96	153,710	-0.06(-0.45%)
Mar 21, 2022	12.55	13.08	12.55	13.02	200,069	+0.46(+3.70%)
Mar 18, 2022	13.65	13.86	12.42	12.55	1,193,922	-0.94(-7.00%)
Mar 17, 2022	13.61	13.93	13.36	13.50	189,195	-0.44(-3.18%)
Mar 16, 2022	13.11	14.01	13.03	13.94	188,541	+0.81(+6.18%)
Mar 15, 2022	13.20	14.02	12.91	13.13	104,383	-0.03(-0.22%)
Mar 14, 2022	13.30	14.76	12.84	13.16	97,033	-0.17(-1.27%)
Mar 11, 2022	13.43	14.46	13.29	13.33	113,634	+0.07(+0.56%)
Mar 10, 2022	13.40	14.52	13.10	13.25	86,443	-0.03(-0.22%)
Mar 09, 2022	14.37	14.40	13.28	13.28	154,829	-0.76(-5.41%)
Mar 08, 2022	14.64	14.79	13.89	14.04	136,121	-0.57(-3.89%)
Mar 07, 2022	14.40	14.79	14.20	14.61	168,317	+0.42(+2.96%)
Mar 04, 2022	14.52	14.60	13.72	14.19	65,898	-0.31(-2.14%)
Mar 03, 2022	14.46	14.60	14.14	14.50	49,316	-0.14(-0.96%)
Mar 02, 2022	14.39	14.82	14.39	14.64	64,735	-0.21(-1.44%)
Mar 01, 2022	14.82	14.91	13.37	14.85	167,153	-0.06(-0.40%)
Feb 28, 2022	14.49	14.91	13.96	14.91	267,826	+0.71(+4.99%)
Feb 25, 2022	13.84	14.32	13.95	14.20	181,419	+0.24(+1.74%)
Feb 24, 2022	13.94	14.22	13.46	13.96	105,770	+0.10(+0.69%)
Feb 23, 2022	13.54	14.09	13.54	13.87	190,381	+0.38(+2.79%)
Feb 22, 2022	13.46	13.75	13.28	13.49	46,905	-0.08(-0.60%)
Feb 18, 2022				13.57	0	-0.44(-3.16%)
Feb 17, 2022	14.02	14.22	13.93	14.01	32,277	-0.10(-0.73%)
Feb 16, 2022	14.02	14.18	13.87	14.12	35,675	+0.21(+1.54%)
Feb 15, 2022	13.71	14.23	13.67	13.90	43,768	+0.08(+0.59%)
Feb 14, 2022	14.21	14.24	13.67	13.82	53,960	-0.49(-3.40%)
Feb 11, 2022	14.12	14.32	14.01	14.31	68,396	+0.18(+1.25%)
Feb 10, 2022	13.87	14.28	13.84	14.13	61,566	+0.12(+0.84%)
Feb 09, 2022	14.05	14.46	13.84	14.01	41,648	+0.01(+0.05%)
Feb 08, 2022	14.08	14.54	13.87	14.01	51,244	-0.15(-1.04%)
Feb 07, 2022	14.12	14.49	13.87	14.15	57,131	+0.13(+0.95%)
Feb 04, 2022	14.13	14.48	13.95	14.02	41,182	-0.27(-1.86%)
Feb 03, 2022	14.54	14.61	13.95	14.29	53,026	+0.18(+1.31%)
Feb 02, 2022	14.18	14.39	14.02	14.10	46,877	+0.08(+0.58%)
Feb 01, 2022	14.06	14.12	13.73	14.02	46,516	+0.00(+0.00%)
Jan 31, 2022	13.99	14.05	13.75	14.02	26,823	+0.05(+0.37%)
Jan 28, 2022	13.91	14.00	13.65	13.97	45,423	+0.32(+2.32%)
Jan 27, 2022	13.73	14.01	13.51	13.65	33,735	-0.14(-1.02%)
Jan 26, 2022	13.73	14.15	13.73	13.79	17,515	-0.07(-0.48%)
Jan 25, 2022	13.83	14.02	13.74	13.86	29,875	-0.15(-1.11%)
Jan 24, 2022	13.98	14.32	13.52	14.01	88,790	+0.03(+0.21%)
Jan 21, 2022	14.60	14.67	13.51	13.98	106,398	-0.41(-2.87%)
Jan 20, 2022	14.27	14.92	13.73	14.40	149,831	+0.55(+4.00%)
Jan 19, 2022	14.97	14.97	13.65	13.84	121,915	+0.23(+1.68%)
Jan 18, 2022	13.82	13.82	13.46	13.61	103,801	+0.13(+0.93%)
Jan 14, 2022				13.49	0	+0.18(+1.39%)
Jan 13, 2022	13.28	13.35	13.10	13.30	178,076	+0.20(+1.52%)
Jan 12, 2022	13.36	13.39	13.02	13.11	180,384	-0.05(-0.39%)
Jan 11, 2022	12.99	13.27	12.94	13.16	50,552	+0.22(+1.71%)
Jan 10, 2022	13.01	13.16	12.62	12.94	34,887	+0.15(+1.15%)
Jan 07, 2022	12.74	12.91	12.74	12.79	31,776	+0.06(+0.46%)
Jan 06, 2022	12.55	12.91	12.55	12.73	82,530	+0.11(+0.88%)
Jan 05, 2022	12.55	12.69	12.48	12.62	100,286	-0.01(-0.12%)
Jan 04, 2022	12.94	12.94	12.40	12.63	115,601	+0.13(+1.00%)

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.