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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.73	15.87	15.64	15.81	78,550	+0.20(+1.31%)
Feb 28, 2024	15.55	15.70	15.55	15.61	78,112	-0.07(-0.43%)
Feb 27, 2024	15.54	15.70	15.45	15.68	64,692	+0.15(+0.94%)
Feb 26, 2024	15.54	15.76	15.53	15.53	50,672	-0.07(-0.44%)
Feb 23, 2024	15.44	15.70	15.32	15.60	78,374	+0.19(+1.26%)
Feb 22, 2024	15.50	15.50	15.30	15.41	54,754	-0.09(-0.56%)
Feb 21, 2024	15.46	15.63	15.36	15.49	71,157	-0.04(-0.25%)
Feb 20, 2024	15.50	15.64	15.44	15.53	91,886	+0.00(+0.00%)
Feb 16, 2024	15.58	15.76	15.46	15.53	138,338	-0.05(-0.31%)
Feb 15, 2024	15.15	15.59	15.08	15.58	127,783	+0.43(+2.82%)
Feb 14, 2024	15.12	15.17	15.03	15.15	88,505	+0.14(+0.90%)
Feb 13, 2024	15.39	15.44	14.99	15.02	173,705	-0.51(-3.31%)
Feb 12, 2024	15.29	15.58	15.29	15.53	96,137	+0.25(+1.65%)
Feb 09, 2024	15.43	15.44	15.05	15.28	91,980	+0.00(+0.00%)
Feb 08, 2024	15.07	15.30	15.06	15.28	62,435	+0.19(+1.29%)
Feb 07, 2024	15.35	15.38	15.07	15.09	53,690	-0.22(-1.46%)
Feb 06, 2024	15.26	15.40	15.26	15.31	29,926	+0.04(+0.25%)
Feb 05, 2024	15.51	15.51	15.11	15.27	60,409	-0.15(-0.94%)
Feb 02, 2024	15.66	15.66	15.40	15.42	97,836	-0.27(-1.73%)
Feb 01, 2024	15.34	15.83	15.23	15.69	122,582	+0.28(+1.83%)
Jan 31, 2024	15.58	15.86	15.40	15.41	82,994	-0.26(-1.67%)
Jan 30, 2024	15.82	15.87	15.61	15.67	51,052	-0.24(-1.53%)
Jan 29, 2024	15.80	15.91	15.71	15.91	62,510	+0.18(+1.17%)
Jan 26, 2024	15.81	15.81	15.58	15.73	50,789	-0.03(-0.18%)
Jan 25, 2024	15.70	15.76	15.56	15.76	43,644	+0.19(+1.25%)
Jan 24, 2024	15.77	15.78	15.53	15.56	59,573	-0.17(-1.05%)
Jan 23, 2024	15.78	15.78	15.57	15.73	65,839	+0.11(+0.68%)
Jan 22, 2024	15.53	15.66	15.42	15.62	99,846	+0.32(+2.09%)
Jan 19, 2024	15.22	15.31	14.95	15.30	74,368	+0.18(+1.22%)
Jan 18, 2024	15.43	15.45	14.99	15.12	139,325	-0.30(-1.95%)
Jan 17, 2024	15.53	15.61	15.30	15.42	98,883	-0.17(-1.12%)
Jan 16, 2024	15.85	15.84	15.54	15.59	112,934	-0.20(-1.29%)
Jan 12, 2024	15.66	15.82	15.61	15.79	116,007	+0.30(+1.94%)
Jan 11, 2024	15.53	15.65	15.40	15.49	81,839	-0.05(-0.31%)
Jan 10, 2024	15.33	15.68	15.32	15.54	116,539	+0.23(+1.52%)
Jan 09, 2024	15.49	15.49	15.24	15.31	85,493	-0.16(-1.00%)
Jan 08, 2024	15.43	15.52	15.34	15.46	86,823	+0.00(+0.00%)
Jan 05, 2024	15.36	15.55	15.30	15.46	103,839	+0.17(+1.14%)
Jan 04, 2024	15.12	15.39	15.12	15.29	112,220	+0.07(+0.45%)
Jan 03, 2024	15.53	15.53	15.21	15.22	126,183	-0.30(-1.94%)
Jan 02, 2024	15.84	15.84	15.28	15.52	121,342	-0.18(-1.17%)
Dec 29, 2023	15.56	15.81	15.48	15.71	100,217	+0.13(+0.81%)
Dec 28, 2023	16.11	16.21	15.41	15.58	265,117	-0.64(-3.95%)
Dec 27, 2023	15.79	16.39	15.74	16.22	261,703	+0.53(+3.37%)
Dec 26, 2023	15.58	15.71	15.53	15.69	241,633	+0.19(+1.20%)
Dec 22, 2023	15.57	15.58	15.40	15.51	98,994	-0.04(-0.24%)
Dec 21, 2023	15.32	15.63	15.32	15.54	111,541	+0.31(+2.01%)
Dec 20, 2023	15.66	15.66	15.22	15.24	148,855	-0.37(-2.38%)
Dec 19, 2023	15.04	15.62	15.04	15.61	143,458	+0.56(+3.70%)
Dec 18, 2023	14.94	15.07	14.73	15.05	100,872	+0.24(+1.63%)
Dec 15, 2023	14.86	14.86	14.66	14.81	140,500	+0.00(+0.00%)
Dec 14, 2023	14.84	14.86	14.69	14.81	109,949	-0.04(-0.25%)
Dec 13, 2023	14.62	14.85	14.58	14.85	73,976	+0.27(+1.85%)
Dec 12, 2023	14.63	14.64	14.56	14.58	31,142	-0.04(-0.25%)
Dec 11, 2023	14.64	14.64	14.49	14.62	51,750	+0.06(+0.38%)
Dec 08, 2023	14.37	14.65	14.37	14.56	90,024	+0.04(+0.26%)
Dec 07, 2023	14.36	14.53	14.36	14.52	47,928	+0.12(+0.84%)
Dec 06, 2023	14.72	14.74	14.29	14.40	58,570	-0.32(-2.15%)
Dec 05, 2023	14.71	14.81	14.61	14.72	82,981	+0.04(+0.25%)
Dec 04, 2023	14.43	14.72	14.43	14.68	64,030	+0.14(+0.96%)

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.