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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.92	11.13	10.92	10.95	63,919	-0.07(-0.63%)
Jul 28, 2022	11.01	11.17	10.90	11.02	81,775	+0.02(+0.14%)
Jul 27, 2022	11.10	11.14	10.91	11.01	41,829	-0.02(-0.21%)
Jul 26, 2022	11.17	11.17	11.02	11.03	30,079	-0.03(-0.28%)
Jul 25, 2022	11.38	11.48	10.99	11.06	49,231	-0.19(-1.66%)
Jul 22, 2022	11.20	11.99	11.11	11.25	48,249	+0.01(+0.07%)
Jul 21, 2022	11.36	11.51	11.16	11.24	32,369	-0.01(-0.07%)
Jul 20, 2022	11.30	11.34	11.15	11.25	39,063	-0.02(-0.14%)
Jul 19, 2022	11.35	11.75	11.23	11.26	24,156	-0.05(-0.48%)
Jul 18, 2022	11.40	11.52	11.26	11.32	29,600	+0.05(+0.41%)
Jul 15, 2022	11.11	11.36	10.99	11.27	48,768	+0.18(+1.61%)
Jul 14, 2022	11.19	11.21	11.03	11.09	47,075	-0.31(-2.72%)
Jul 13, 2022	11.34	11.47	11.34	11.40	22,993	+0.06(+0.55%)
Jul 12, 2022	11.47	11.61	11.32	11.34	30,236	-0.05(-0.48%)
Jul 11, 2022	11.59	11.59	11.40	11.40	24,048	-0.19(-1.68%)
Jul 08, 2022	11.65	11.68	11.55	11.59	21,183	-0.04(-0.33%)
Jul 07, 2022	11.70	11.89	11.53	11.63	41,543	+0.09(+0.81%)
Jul 06, 2022	11.68	11.68	11.43	11.54	33,862	-0.08(-0.67%)
Jul 05, 2022	11.66	12.07	11.55	11.61	75,742	-0.17(-1.45%)
Jul 01, 2022	11.70	11.94	11.63	11.78	61,276	+0.09(+0.73%)
Jun 30, 2022	12.04	12.04	11.61	11.70	149,561	-0.37(-3.09%)
Jun 29, 2022	12.00	12.08	11.88	12.07	82,944	+0.03(+0.26%)
Jun 28, 2022	12.18	12.33	12.02	12.04	121,057	-0.04(-0.31%)
Jun 27, 2022	12.09	12.67	11.97	12.08	68,365	+0.26(+2.17%)
Jun 24, 2022	12.06	12.20	11.69	11.82	216,188	-0.28(-2.30%)
Jun 23, 2022	12.18	12.26	12.01	12.10	105,109	+0.05(+0.44%)
Jun 22, 2022	12.12	12.20	11.80	12.05	63,800	-0.07(-0.56%)
Jun 21, 2022	12.16	12.78	12.03	12.12	134,089	-0.05(-0.43%)
Jun 17, 2022	12.03	12.23	12.03	12.17	106,419	+0.09(+0.75%)
Jun 16, 2022	12.14	12.14	12.00	12.08	103,428	-0.20(-1.66%)
Jun 15, 2022	11.99	12.94	11.99	12.28	155,829	+0.22(+1.81%)
Jun 14, 2022	12.14	12.14	11.99	12.06	103,858	-0.02(-0.13%)
Jun 13, 2022	12.52	12.74	11.87	12.08	90,867	-0.52(-4.13%)
Jun 10, 2022	12.70	12.70	12.41	12.60	54,919	-0.17(-1.36%)
Jun 09, 2022	13.07	13.14	12.76	12.77	127,053	-0.32(-2.48%)
Jun 08, 2022	13.46	13.47	12.98	13.10	63,979	-0.41(-3.07%)
Jun 07, 2022	13.38	13.52	13.03	13.51	85,482	+0.35(+2.69%)
Jun 06, 2022	13.01	13.42	12.99	13.16	38,104	+0.17(+1.28%)
Jun 03, 2022	12.86	13.13	12.86	12.99	42,924	+0.01(+0.06%)
Jun 02, 2022	12.95	13.01	12.86	12.98	13,523	+0.04(+0.29%)
Jun 01, 2022	12.79	13.01	12.72	12.95	24,769	+0.11(+0.82%)
May 31, 2022	12.81	13.19	12.42	12.84	43,197	+0.02(+0.18%)
May 27, 2022	12.83	13.38	12.78	12.82	81,487	+0.01(+0.06%)
May 26, 2022	12.67	12.89	12.51	12.81	63,288	+0.26(+2.10%)
May 25, 2022	12.82	12.82	12.44	12.55	49,335	-0.32(-2.52%)
May 24, 2022	12.21	12.89	11.87	12.87	99,549	+0.70(+5.76%)
May 23, 2022	11.36	12.22	11.36	12.17	164,294	+0.95(+8.47%)
May 20, 2022	11.52	11.53	11.14	11.22	112,162	-0.27(-2.36%)
May 19, 2022	11.72	11.83	11.30	11.49	84,403	-0.29(-2.43%)
May 18, 2022	12.10	12.10	11.72	11.78	40,343	-0.14(-1.20%)
May 17, 2022	12.14	12.14	11.86	11.92	123,424	-0.18(-1.49%)
May 16, 2022	12.05	12.16	11.97	12.10	72,559	-0.02(-0.12%)
May 13, 2022	12.15	12.40	12.01	12.12	222,199	-0.05(-0.37%)
May 12, 2022	12.24	12.27	12.00	12.16	228,958	+0.05(+0.37%)
May 11, 2022	12.18	12.21	11.95	12.12	146,610	+0.01(+0.06%)
May 10, 2022	12.49	12.55	11.88	12.11	176,161	-0.28(-2.25%)
May 09, 2022	11.83	13.03	11.69	12.39	143,405	+0.44(+3.72%)
May 06, 2022	12.70	12.70	11.84	11.94	53,991	-0.35(-2.82%)
May 05, 2022	12.67	12.76	12.14	12.29	71,035	-0.51(-3.95%)
May 04, 2022	12.78	12.98	12.36	12.79	87,694	+0.11(+0.83%)
May 03, 2022	12.93	12.93	12.56	12.69	42,085	-0.21(-1.64%)

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.