Chicago Atlantic Real Estate Finance Stock Price History
NASDAQ: REFIReal EstateReal Estate Investment TrustsUSD
9.42-0.22 (-2.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REFI price history at a glance
The price history for Chicago Atlantic Real Estate Finance (REFI) on this page begins on December 6, 2021, when the stock closed at $16.25; it most recently closed at $9.42 on October 5, 2026. The highest price in this record is $20.29, reached on January 17, 2022; the latest close is 53.6% below that peak. Across the 4 complete calendar years in the table, REFI finished higher in 1 and lower in 3. Its best year was 2023 (+7.4%) and its worst was 2025 (-21.5%).
Over roughly 5 years the share price changed -42.0%, a -10.7% compound annual price return (excluding dividends). In the last 12 months alone, REFI has lost 24.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $20.29
- Date of high
- Jan 17, 2022
- Low since 2021
- $9.37
- Date of low
- Oct 5, 2026
- 52-week high
- $13.49
- 52-week low
- $9.37
- IPO year
- 2021
- Last close
- $9.42
REFI returns
1 week
-6.36%
1 month
-12.45%
3 months
-12.94%
6 months
-18.16%
Year to date
-23.16%
1 year
-23.97%
3 years
-35.60%
REFI price return, excluding dividends.
REFI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.42 | -23.16% |
| 2025 | 12.26 | -21.46% |
| 2024 | 15.61 | -3.52% |
| 2023 | 16.18 | +7.37% |
| 2022 | 15.07 | -9.49% |
| 2021* | 16.65 | +2.46% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
REFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.61 | 9.64 | 9.37 | 9.42 | -2.28% | |
| 9.59 | 9.71 | 9.57 | 9.64 | +0.31% | |
| 9.70 | 9.76 | 9.61 | 9.61 | -1.94% | |
| 9.86 | 9.92 | 9.79 | 9.80 | -0.10% | |
| 10.05 | 10.22 | 9.77 | 9.81 | -2.49% | |
| 10.00 | 10.17 | 10.00 | 10.06 | +1.31% | |
| 10.00 | 10.03 | 9.86 | 9.93 | -0.90% | |
| 10.48 | 10.48 | 10.02 | 10.02 | -6.36% | |
| 10.70 | 10.87 | 10.60 | 10.70 | +0.38% | |
| 10.66 | 10.72 | 10.57 | 10.66 | +0.09% | |
| 10.60 | 10.73 | 10.47 | 10.65 | +0.38% | |
| 10.72 | 10.77 | 10.60 | 10.61 | -0.75% | |
| 10.87 | 10.89 | 10.67 | 10.69 | -1.38% | |
| 10.86 | 10.89 | 10.65 | 10.84 | +0.37% | |
| 11.01 | 11.16 | 10.78 | 10.80 | -1.64% | |
| 11.10 | 11.33 | 10.92 | 10.98 | -1.52% | |
| 11.08 | 11.31 | 11.00 | 11.15 | +1.27% | |
| 10.93 | 11.07 | 10.93 | 11.01 | +0.73% | |
| 10.84 | 11.03 | 10.82 | 10.93 | +0.92% | |
| 10.75 | 10.96 | 10.75 | 10.83 | +0.93% | |
| 10.80 | 10.93 | 10.72 | 10.73 | +0.28% | |
| 10.66 | 10.80 | 10.64 | 10.70 | -0.56% | |
| 10.82 | 10.85 | 10.74 | 10.76 | -0.65% | |
| 10.95 | 10.98 | 10.78 | 10.83 | -1.10% | |
| 10.83 | 11.03 | 10.78 | 10.95 | +0.83% | |
| 10.96 | 10.96 | 10.80 | 10.86 | -0.18% | |
| 10.86 | 10.94 | 10.80 | 10.88 | +0.83% | |
| 10.83 | 10.90 | 10.76 | 10.79 | -0.83% | |
| 10.69 | 10.94 | 10.67 | 10.88 | +1.87% | |
| 10.71 | 10.76 | 10.59 | 10.68 | +0.09% | |
| 10.70 | 10.77 | 10.67 | 10.67 | -0.09% | |
| 10.84 | 10.87 | 10.62 | 10.68 | -1.11% | |
| 10.85 | 10.85 | 10.64 | 10.80 | +0.09% | |
| 10.82 | 10.87 | 10.75 | 10.79 | +0.09% | |
| 10.67 | 10.82 | 10.60 | 10.78 | +1.60% | |
| 10.88 | 10.93 | 10.57 | 10.61 | +0.19% | |
| 10.39 | 10.61 | 10.39 | 10.59 | +2.12% | |
| 10.27 | 10.45 | 10.27 | 10.37 | +0.97% | |
| 10.18 | 10.42 | 10.13 | 10.27 | +1.18% | |
| 10.27 | 10.35 | 10.12 | 10.15 | -1.46% | |
| 10.41 | 10.49 | 10.26 | 10.30 | -1.44% | |
| 10.25 | 10.51 | 10.21 | 10.45 | +2.15% | |
| 10.11 | 10.36 | 10.10 | 10.23 | -0.05% | |
| 10.42 | 10.42 | 10.05 | 10.24 | -0.34% | |
| 10.10 | 10.30 | 10.06 | 10.27 | +1.78% | |
| 9.85 | 10.10 | 9.85 | 10.09 | +1.61% | |
| 9.97 | 10.03 | 9.87 | 9.93 | -0.70% | |
| 9.96 | 10.04 | 9.87 | 10.00 | +1.01% | |
| 9.86 | 10.05 | 9.86 | 9.90 | +1.43% | |
| 9.82 | 9.95 | 9.69 | 9.76 | -0.61% | |
| 9.89 | 9.93 | 9.77 | 9.82 | -0.51% | |
| 10.10 | 10.13 | 9.85 | 9.87 | -2.18% | |
| 10.08 | 10.18 | 10.01 | 10.09 | +0.30% | |
| 10.18 | 10.25 | 10.06 | 10.06 | -1.08% | |
| 10.15 | 10.24 | 10.06 | 10.17 | +0.89% | |
| 10.12 | 10.22 | 10.02 | 10.08 | -0.88% | |
| 10.35 | 10.39 | 10.16 | 10.17 | -2.02% | |
| 10.39 | 10.48 | 10.38 | 10.38 | -0.38% | |
| 10.62 | 10.62 | 10.32 | 10.42 | -1.88% | |
| 10.83 | 10.89 | 10.61 | 10.62 | -2.12% | |
| 10.74 | 10.94 | 10.72 | 10.85 | +1.21% | |
| 10.80 | 10.89 | 10.67 | 10.72 | -0.28% | |
| 10.78 | 10.94 | 10.75 | 10.75 | +0.19% | |
| 10.84 | 10.90 | 10.70 | 10.73 | -0.83% | |
| 10.74 | 10.85 | 10.74 | 10.82 | +1.22% | |
| 10.68 | 10.79 | 10.67 | 10.69 | +0.09% | |
| 10.71 | 10.81 | 10.65 | 10.68 | -0.47% | |
| 10.68 | 10.85 | 10.68 | 10.73 | +1.13% | |
| 10.64 | 10.78 | 10.56 | 10.61 | -0.66% | |
| 10.85 | 10.96 | 10.65 | 10.68 | -1.39% | |
| 10.72 | 10.99 | 10.72 | 10.83 | +1.03% | |
| 10.67 | 10.79 | 10.61 | 10.72 | -3.16% | |
| 11.50 | 11.50 | 11.07 | 11.07 | -2.98% | |
| 11.05 | 11.46 | 11.05 | 11.41 | +3.45% | |
| 11.06 | 11.23 | 10.97 | 11.03 | +0.64% | |
| 11.00 | 11.13 | 10.93 | 10.96 | 0.00% | |
| 10.90 | 11.20 | 10.90 | 10.96 | +0.64% | |
| 11.48 | 11.55 | 10.88 | 10.89 | -4.89% | |
| 11.37 | 11.45 | 11.24 | 11.45 | +3.06% | |
| 11.16 | 11.32 | 11.03 | 11.11 | -0.63% | |
| 11.07 | 11.25 | 11.03 | 11.18 | +1.36% | |
| 11.42 | 11.47 | 11.01 | 11.03 | -2.99% | |
| 11.34 | 11.40 | 11.24 | 11.37 | +0.53% | |
| 11.40 | 11.44 | 11.27 | 11.31 | -0.44% | |
| 11.38 | 11.47 | 11.36 | 11.36 | 0.00% | |
| 11.32 | 11.45 | 11.32 | 11.36 | +1.07% | |
| 11.34 | 11.39 | 11.24 | 11.24 | -0.35% | |
| 11.29 | 11.38 | 11.25 | 11.28 | -0.18% | |
| 11.13 | 11.35 | 11.13 | 11.30 | +2.17% | |
| 11.28 | 11.29 | 11.03 | 11.06 | -1.95% | |
| 11.25 | 11.45 | 11.25 | 11.28 | +0.18% | |
| 11.36 | 11.36 | 11.24 | 11.26 | -0.97% | |
| 11.50 | 11.54 | 11.34 | 11.37 | -0.96% | |
| 11.46 | 11.52 | 11.42 | 11.48 | -0.17% | |
| 11.33 | 11.50 | 11.33 | 11.50 | +1.59% | |
| 11.38 | 11.42 | 11.26 | 11.32 | +0.18% | |
| 11.41 | 11.49 | 11.29 | 11.30 | -0.96% | |
| 11.37 | 11.47 | 11.21 | 11.41 | +0.18% | |
| 11.26 | 11.44 | 11.22 | 11.39 | +1.06% | |
| 11.21 | 11.39 | 11.13 | 11.27 | +0.45% | |
| 11.32 | 11.32 | 11.10 | 11.22 | -0.36% | |
| 11.25 | 11.32 | 11.10 | 11.26 | -0.53% | |
| 11.39 | 11.50 | 11.31 | 11.32 | -0.18% | |
| 11.38 | 11.38 | 11.21 | 11.34 | -0.35% | |
| 11.64 | 11.66 | 11.35 | 11.38 | -1.73% | |
| 11.95 | 11.97 | 11.56 | 11.58 | -3.18% | |
| 11.71 | 12.06 | 11.64 | 11.96 | +2.93% | |
| 12.20 | 12.20 | 11.50 | 11.62 | -5.14% | |
| 12.35 | 12.38 | 12.19 | 12.25 | 0.00% | |
| 12.03 | 12.26 | 12.03 | 12.25 | +2.42% | |
| 12.03 | 12.13 | 11.90 | 11.96 | -0.42% | |
| 11.96 | 12.09 | 11.86 | 12.01 | +0.84% | |
| 11.89 | 12.09 | 11.85 | 11.91 | 0.00% | |
| 12.08 | 12.09 | 11.83 | 11.91 | -2.06% | |
| 12.20 | 12.27 | 12.12 | 12.16 | -0.65% | |
| 12.20 | 12.32 | 12.17 | 12.24 | +0.74% | |
| 11.90 | 12.17 | 11.81 | 12.15 | +2.10% | |
| 12.02 | 12.05 | 11.88 | 11.90 | -0.50% | |
| 11.78 | 11.99 | 11.77 | 11.96 | +1.87% | |
| 12.15 | 12.24 | 11.74 | 11.74 | -3.53% | |
| 12.04 | 12.17 | 11.99 | 12.17 | +0.50% | |
| 11.95 | 12.14 | 11.83 | 12.11 | +2.11% | |
| 11.92 | 12.03 | 11.82 | 11.86 | -0.75% | |
| 11.89 | 11.97 | 11.63 | 11.95 | +0.76% | |
| 11.57 | 11.89 | 11.57 | 11.86 | +2.33% | |
| 11.50 | 11.61 | 11.44 | 11.59 | +0.70% | |
| 11.47 | 11.60 | 11.46 | 11.51 | +0.26% | |
| 11.39 | 11.58 | 11.39 | 11.48 | +0.70% | |
| 11.34 | 11.43 | 11.29 | 11.40 | +1.60% | |
| 11.12 | 11.26 | 11.12 | 11.22 | +0.36% | |
| 11.03 | 11.20 | 11.01 | 11.18 | +1.54% | |
| 10.97 | 11.02 | 10.74 | 11.01 | +0.18% | |
| 11.28 | 11.39 | 10.99 | 10.99 | -2.92% | |
| 11.23 | 11.36 | 11.06 | 11.32 | -2.92% | |
| 11.47 | 11.74 | 11.22 | 11.66 | +2.10% | |
| 12.00 | 12.09 | 11.42 | 11.42 | -4.27% | |
| 12.03 | 12.12 | 11.91 | 11.93 | -1.00% | |
| 12.09 | 12.23 | 12.00 | 12.05 | +0.33% | |
| 12.37 | 12.43 | 12.01 | 12.01 | -3.15% | |
| 12.42 | 12.55 | 12.31 | 12.40 | +0.49% | |
| 12.40 | 12.51 | 12.12 | 12.34 | -0.80% | |
| 12.37 | 12.58 | 12.35 | 12.44 | +0.48% | |
| 12.44 | 12.62 | 12.34 | 12.38 | -0.80% | |
| 12.32 | 12.50 | 12.30 | 12.48 | +1.30% | |
| 12.18 | 12.53 | 12.16 | 12.32 | +1.90% | |
| 12.05 | 12.20 | 12.03 | 12.09 | 0.00% | |
| 12.07 | 12.23 | 12.00 | 12.09 | -0.49% | |
| 12.25 | 12.30 | 12.10 | 12.15 | -0.90% | |
| 12.20 | 12.33 | 12.09 | 12.26 | -0.08% | |
| 12.22 | 12.33 | 11.95 | 12.27 | 0.00% | |
| 12.21 | 12.27 | 12.10 | 12.27 | -0.57% | |
| 12.25 | 12.44 | 12.24 | 12.34 | +0.16% | |
| 12.23 | 12.38 | 12.12 | 12.32 | +1.07% | |
| 12.17 | 12.31 | 12.06 | 12.19 | -0.81% | |
| 12.08 | 12.35 | 11.97 | 12.29 | +1.15% | |
| 12.23 | 12.35 | 12.10 | 12.15 | -0.82% | |
| 12.15 | 12.30 | 12.10 | 12.25 | +0.82% | |
| 12.12 | 12.18 | 12.02 | 12.15 | +0.41% | |
| 11.83 | 12.11 | 11.80 | 12.10 | +2.11% | |
| 11.87 | 11.97 | 11.75 | 11.85 | -0.84% | |
| 11.73 | 11.97 | 11.67 | 11.95 | +1.88% | |
| 11.75 | 11.83 | 11.64 | 11.73 | -0.51% | |
| 11.83 | 11.88 | 11.73 | 11.79 | -0.76% | |
| 11.97 | 11.98 | 11.70 | 11.88 | -0.67% | |
| 11.81 | 12.00 | 11.62 | 11.96 | +1.44% | |
| 11.97 | 11.97 | 11.66 | 11.79 | -0.92% | |
| 12.01 | 12.03 | 11.81 | 11.90 | -0.83% | |
| 12.00 | 12.12 | 11.97 | 12.00 | +0.17% | |
| 12.08 | 12.16 | 11.80 | 11.98 | -0.99% | |
| 12.20 | 12.23 | 12.01 | 12.10 | +0.08% | |
| 12.40 | 12.42 | 12.05 | 12.09 | -2.74% | |
| 12.34 | 12.48 | 12.27 | 12.43 | +0.97% | |
| 12.42 | 12.49 | 12.15 | 12.31 | -1.05% | |
| 12.41 | 12.48 | 12.34 | 12.44 | +0.32% | |
| 12.45 | 12.45 | 12.17 | 12.40 | +0.40% | |
| 12.17 | 12.36 | 12.13 | 12.35 | +0.90% | |
| 12.39 | 12.41 | 12.20 | 12.24 | -0.89% | |
| 12.21 | 12.35 | 12.17 | 12.35 | +0.57% | |
| 12.43 | 12.43 | 12.15 | 12.28 | -1.21% | |
| 12.42 | 12.48 | 12.25 | 12.43 | -0.24% | |
| 12.57 | 12.65 | 12.42 | 12.46 | -0.32% | |
| 12.58 | 12.61 | 12.43 | 12.50 | +0.81% | |
| 12.50 | 12.54 | 12.34 | 12.40 | -1.20% | |
| 12.66 | 12.77 | 12.52 | 12.55 | -1.10% | |
| 12.65 | 12.83 | 12.52 | 12.69 | +0.48% | |
| 12.33 | 12.65 | 12.33 | 12.63 | +2.02% | |
| 12.41 | 12.48 | 12.30 | 12.38 | -0.40% | |
| 12.35 | 12.44 | 12.25 | 12.43 | +0.40% | |
| 12.32 | 12.42 | 12.26 | 12.38 | +0.81% | |
| 11.98 | 12.40 | 11.98 | 12.28 | +2.50% | |
| 12.32 | 12.35 | 11.89 | 11.98 | -2.12% | |
| 12.40 | 12.45 | 12.15 | 12.24 | -1.29% | |
| 12.30 | 12.44 | 12.24 | 12.40 | +1.14% | |
| 12.38 | 12.41 | 12.15 | 12.26 | 0.00% | |
| 12.25 | 12.41 | 12.15 | 12.26 | -3.77% | |
| 12.78 | 12.86 | 12.72 | 12.74 | -0.39% | |
| 13.13 | 13.20 | 12.72 | 12.79 | -2.59% | |
| 12.98 | 13.15 | 12.98 | 13.13 | +1.47% | |
| 12.79 | 12.98 | 12.79 | 12.94 | +0.78% | |
| 12.90 | 12.90 | 12.76 | 12.84 | -0.62% | |
| 13.15 | 13.23 | 12.89 | 12.92 | -0.54% | |
| 13.10 | 13.25 | 12.91 | 12.99 | -1.37% | |
| 13.09 | 13.23 | 13.05 | 13.17 | +1.31% | |
| 13.00 | 13.08 | 12.93 | 13.00 | -0.08% | |
| 12.82 | 13.09 | 12.82 | 13.01 | +1.64% | |
| 13.47 | 13.47 | 12.66 | 12.80 | -4.97% | |
| 13.25 | 13.49 | 13.24 | 13.47 | +2.67% | |
| 13.05 | 13.21 | 13.05 | 13.12 | +0.08% | |
| 12.83 | 13.17 | 12.83 | 13.11 | +2.34% | |
| 12.66 | 12.86 | 12.66 | 12.81 | +1.10% | |
| 12.75 | 12.90 | 12.60 | 12.67 | -0.63% | |
| 12.72 | 12.92 | 12.66 | 12.75 | +0.31% | |
| 12.75 | 12.88 | 12.65 | 12.71 | -0.55% | |
| 12.57 | 12.82 | 12.55 | 12.78 | +2.32% | |
| 12.59 | 12.68 | 12.44 | 12.49 | -0.79% | |
| 12.66 | 12.82 | 12.51 | 12.59 | -1.33% | |
| 12.76 | 12.83 | 12.68 | 12.76 | 0.00% | |
| 12.60 | 12.83 | 12.60 | 12.76 | +0.79% | |
| 12.40 | 12.69 | 12.40 | 12.66 | +1.85% | |
| 12.47 | 12.49 | 12.23 | 12.43 | +0.16% | |
| 11.85 | 12.42 | 11.85 | 12.41 | +3.24% | |
| 12.21 | 12.35 | 12.00 | 12.02 | -0.83% | |
| 12.26 | 12.33 | 12.06 | 12.12 | -1.54% | |
| 12.37 | 12.47 | 12.27 | 12.31 | -1.20% | |
| 12.70 | 12.73 | 12.40 | 12.46 | -1.81% | |
| 12.77 | 12.77 | 12.61 | 12.69 | -0.70% | |
| 12.82 | 12.97 | 12.77 | 12.78 | -0.31% | |
| 12.94 | 12.94 | 12.77 | 12.82 | -0.93% | |
| 12.80 | 12.94 | 12.78 | 12.94 | +0.78% | |
| 12.72 | 12.84 | 12.56 | 12.84 | +1.18% | |
| 12.58 | 12.72 | 12.51 | 12.69 | +0.79% | |
| 12.90 | 12.90 | 12.55 | 12.59 | -2.33% | |
| 12.91 | 13.10 | 12.79 | 12.89 | -0.15% | |
| 13.06 | 13.12 | 12.75 | 12.91 | -1.30% | |
| 12.99 | 13.08 | 12.80 | 13.08 | +1.71% | |
| 12.90 | 12.95 | 12.74 | 12.86 | +0.08% | |
| 12.88 | 12.93 | 12.71 | 12.85 | -0.54% | |
| 13.11 | 13.17 | 12.87 | 12.92 | -1.75% | |
| 13.17 | 13.20 | 13.08 | 13.15 | -0.45% | |
| 13.18 | 13.24 | 13.07 | 13.21 | +0.23% | |
| 13.16 | 13.18 | 13.03 | 13.18 | +0.61% | |
| 13.08 | 13.18 | 13.06 | 13.10 | 0.00% | |
| 12.95 | 13.12 | 12.91 | 13.10 | +0.46% | |
| 13.19 | 13.20 | 13.04 | 13.04 | -1.14% | |
| 13.25 | 13.36 | 13.10 | 13.19 | -0.23% | |
| 12.90 | 13.25 | 12.84 | 13.22 | +6.18% | |
| 12.75 | 12.78 | 12.40 | 12.45 | -2.05% | |
| 12.49 | 12.75 | 12.48 | 12.71 | +1.92% | |
| 12.18 | 12.52 | 12.09 | 12.47 | +1.63% | |
| 12.16 | 12.36 | 12.00 | 12.27 | +1.15% | |
| 12.28 | 12.43 | 12.10 | 12.13 | -2.10% | |
| 12.55 | 12.67 | 12.36 | 12.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REFI chart for longer ranges.