5 DAY PERFORMANCE
+7.16%
1 MONTH PERFORMANCE
+8.58%
3 MONTH PERFORMANCE
-1.05%
6 MONTH PERFORMANCE
-4.44%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-14.26%
Chicago Atlantic Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.48 | $10.89 (-5.14%) | $11.55 | $10.88 | 374.02 K | $229.56 M |
| 06/18/2026 | $11.37 | $11.45 (0.7%) | $11.45 | $11.24 | 320.15 K | $241.37 M |
| 06/17/2026 | $11.16 | $11.11 (-0.45%) | $11.32 | $11.03 | 285.50 K | $234.20 M |
| 06/16/2026 | $11.07 | $11.18 (0.99%) | $11.25 | $11.03 | 145.40 K | $235.67 M |
| 06/15/2026 | $11.42 | $11.03 (-3.42%) | $11.47 | $11.01 | 169.20 K | $232.51 M |
| 06/12/2026 | $11.34 | $11.37 (0.26%) | $11.40 | $11.24 | 71.23 K | $239.68 M |
| 06/11/2026 | $11.40 | $11.31 (-0.79%) | $11.44 | $11.27 | 56.96 K | $238.41 M |
| 06/10/2026 | $11.38 | $11.36 (-0.18%) | $11.47 | $11.36 | 61.60 K | $239.47 M |
| 06/09/2026 | $11.32 | $11.36 (0.35%) | $11.45 | $11.32 | 102.50 K | $239.47 M |
| 06/08/2026 | $11.34 | $11.24 (-0.88%) | $11.39 | $11.23 | 74.60 K | $236.94 M |
| 06/05/2026 | $11.29 | $11.28 (-0.09%) | $11.38 | $11.25 | 98.11 K | $237.78 M |
| 06/04/2026 | $11.13 | $11.30 (1.53%) | $11.35 | $11.13 | 81.03 K | $238.20 M |
| 06/03/2026 | $11.28 | $11.06 (-1.95%) | $11.29 | $11.03 | 113.23 K | $233.14 M |
| 06/02/2026 | $11.25 | $11.28 (0.27%) | $11.45 | $11.25 | 106.01 K | $237.78 M |
| 06/01/2026 | $11.36 | $11.26 (-0.88%) | $11.36 | $11.24 | 120.14 K | $237.36 M |
| 05/29/2026 | $11.50 | $11.37 (-1.13%) | $11.54 | $11.34 | 132.90 K | $239.68 M |
| 05/28/2026 | $11.46 | $11.48 (0.17%) | $11.52 | $11.42 | 142.75 K | $242.00 M |
| 05/27/2026 | $11.33 | $11.50 (1.5%) | $11.50 | $11.33 | 90.19 K | $242.42 M |
| 05/26/2026 | $11.38 | $11.32 (-0.53%) | $11.42 | $11.26 | 122.55 K | $238.63 M |
| 05/22/2026 | $11.41 | $11.30 (-0.96%) | $11.49 | $11.29 | 104.92 K | $238.20 M |
| 05/21/2026 | $11.37 | $11.41 (0.35%) | $11.47 | $11.21 | 79.30 K | $240.52 M |
| 05/20/2026 | $11.26 | $11.39 (1.15%) | $11.44 | $11.22 | 135.63 K | $240.10 M |
| 05/19/2026 | $11.21 | $11.27 (0.54%) | $11.39 | $11.13 | 154.22 K | $237.57 M |
| 05/18/2026 | $11.32 | $11.22 (-0.88%) | $11.32 | $11.10 | 144.40 K | $236.52 M |
| 05/15/2026 | $11.25 | $11.26 (0.09%) | $11.32 | $11.10 | 166.20 K | $237.36 M |
| 05/14/2026 | $11.39 | $11.32 (-0.61%) | $11.50 | $11.31 | 122.11 K | $238.63 M |
| 05/13/2026 | $11.38 | $11.34 (-0.35%) | $11.38 | $11.21 | 213.40 K | $239.05 M |
| 05/12/2026 | $11.64 | $11.38 (-2.23%) | $11.66 | $11.35 | 171.70 K | $239.89 M |
| 05/11/2026 | $11.95 | $11.58 (-3.1%) | $11.97 | $11.56 | 134.60 K | $244.11 M |
| 05/08/2026 | $11.71 | $11.96 (2.13%) | $12.06 | $11.64 | 304.60 K | $252.12 M |
| 05/07/2026 | $12.20 | $11.62 (-4.75%) | $12.20 | $11.50 | 309.22 K | $244.95 M |
| 05/06/2026 | $12.35 | $12.25 (-0.81%) | $12.38 | $12.19 | 162.11 K | $258.23 M |
| 05/05/2026 | $12.03 | $12.25 (1.83%) | $12.26 | $12.03 | 142.65 K | $258.23 M |
| 05/04/2026 | $12.03 | $11.96 (-0.58%) | $12.13 | $11.90 | 83.80 K | $252.12 M |
| 05/01/2026 | $11.96 | $12.01 (0.42%) | $12.09 | $11.86 | 112.13 K | $253.17 M |
| 04/30/2026 | $11.89 | $11.91 (0.17%) | $12.09 | $11.85 | 176.80 K | $251.06 M |
| 04/29/2026 | $12.08 | $11.91 (-1.41%) | $12.09 | $11.83 | 149.07 K | $251.06 M |
| 04/28/2026 | $12.20 | $12.16 (-0.33%) | $12.27 | $12.12 | 118.02 K | $256.33 M |
| 04/27/2026 | $12.20 | $12.24 (0.33%) | $12.32 | $12.17 | 97.15 K | $258.02 M |
| 04/24/2026 | $11.90 | $12.15 (2.1%) | $12.17 | $11.81 | 123.51 K | $256.12 M |
| 04/23/2026 | $12.02 | $11.90 (-1%) | $12.05 | $11.88 | 155.60 K | $250.85 M |
| 04/22/2026 | $11.78 | $11.96 (1.53%) | $11.99 | $11.77 | 224.50 K | $252.12 M |
| 04/21/2026 | $12.15 | $11.74 (-3.37%) | $12.24 | $11.74 | 176.21 K | $247.48 M |
| 04/20/2026 | $12.04 | $12.17 (1.08%) | $12.17 | $11.99 | 110.10 K | $256.54 M |
| 04/17/2026 | $11.95 | $12.11 (1.34%) | $12.14 | $11.83 | 154.52 K | $255.28 M |
| 04/16/2026 | $11.92 | $11.86 (-0.5%) | $12.03 | $11.82 | 132.01 K | $250.01 M |
| 04/15/2026 | $11.89 | $11.95 (0.5%) | $11.97 | $11.63 | 183.34 K | $251.91 M |
| 04/14/2026 | $11.57 | $11.86 (2.51%) | $11.89 | $11.57 | 204.77 K | $250.01 M |
| 04/13/2026 | $11.50 | $11.59 (0.78%) | $11.61 | $11.44 | 102.60 K | $244.32 M |
| 04/10/2026 | $11.47 | $11.51 (0.35%) | $11.60 | $11.46 | 82.10 K | $242.63 M |
| 04/09/2026 | $11.39 | $11.48 (0.79%) | $11.58 | $11.39 | 105.60 K | $242.00 M |
| 04/08/2026 | $11.34 | $11.40 (0.53%) | $11.43 | $11.29 | 133.02 K | $240.31 M |
| 04/07/2026 | $11.12 | $11.22 (0.9%) | $11.26 | $11.12 | 72.56 K | $236.52 M |
| 04/06/2026 | $11.03 | $11.18 (1.36%) | $11.20 | $11.01 | 148.74 K | $235.67 M |
| 04/02/2026 | $10.97 | $11.01 (0.36%) | $11.02 | $10.74 | 243.64 K | $232.09 M |
| 04/01/2026 | $11.28 | $10.99 (-2.57%) | $11.39 | $10.99 | 169.91 K | $231.67 M |
| 03/31/2026 | $11.23 | $11.32 (0.8%) | $11.36 | $11.06 | 271.73 K | $238.63 M |
| 03/30/2026 | $11.47 | $11.66 (1.66%) | $11.74 | $11.22 | 263.80 K | $245.79 M |
| 03/27/2026 | $12.00 | $11.42 (-4.83%) | $12.09 | $11.42 | 259.02 K | $240.73 M |
| 03/26/2026 | $12.03 | $11.93 (-0.83%) | $12.12 | $11.91 | 206.40 K | $251.48 M |
| 03/25/2026 | $12.09 | $12.05 (-0.33%) | $12.23 | $12.00 | 200.50 K | $254.01 M |
| 03/24/2026 | $12.37 | $12.01 (-2.91%) | $12.43 | $12.01 | 221.61 K | $253.17 M |
| 03/23/2026 | $12.42 | $12.40 (-0.16%) | $12.55 | $12.31 | 337.93 K | $261.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
