stockNASDAQ: REFI • 28 Days Updates
Chicago Atlantic Real Estate Finance Inc. (REFI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:chicagoatlanticcredit.com
Price & Performance Trajectory
Chicago Atlantic Real Estate Finance Inc.NASDAQ: REFI
Latest Close
$9.42
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesREFI session performance
✓ Latest Close USD
$9.42
Latest session close
$-1.31vs period start
Period Return % % GAIN
-12.21%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$11.33 / $9.37
Period range envelope
$1.96channel spread
Total Volume SHARES
3.80M
Period turnover
Avg: 253.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $9.42 | -2.28% | $9.64 | $9.37 | 193.2K |
| Oct 08, 2026 | $9.64 | +0.31% | $9.71 | $9.57 | 206.3K |
| Oct 07, 2026 | $9.61 | -1.94% | $9.76 | $9.61 | 193.4K |
| Oct 06, 2026 | $9.80 | -0.10% | $9.91 | $9.79 | 110.6K |
| Oct 05, 2026 | $9.81 | -2.49% | $10.22 | $9.77 | 237.7K |
| Oct 02, 2026 | $10.06 | +1.31% | $10.17 | $10.00 | 131.4K |
| Sep 24, 2026 | $10.61 | -0.75% | $10.77 | $10.60 | 113.3K |
| Sep 23, 2026 | $10.69 | -1.02% | $10.89 | $10.67 | 112.8K |
| Sep 21, 2026 | $10.80 | -1.64% | $11.16 | $10.78 | 256.8K |
| Sep 18, 2026 | $10.98 | -1.52% | $11.33 | $10.92 | 1.03M |
| Sep 17, 2026 | $11.15 | +1.27% | $11.31 | $11.00 | 312.5K |
| Sep 16, 2026 | $11.01 | +0.73% | $11.07 | $10.93 | 232.2K |
| Sep 15, 2026 | $10.93 | +0.92% | $11.03 | $10.82 | 243.5K |
| Sep 14, 2026 | $10.83 | +0.00% | $10.96 | $10.75 | 253.0K |
| Sep 11, 2026 | $10.73 | +0.28% | $10.93 | $10.72 | 171.1K |