5 DAY PERFORMANCE
-4.46%
1 MONTH PERFORMANCE
-2.03%
3 MONTH PERFORMANCE
-4.40%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
-4.75%
Chicago Atlantic Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.76 | $15.33 (-2.73%) | $16.15 | $15.32 | 209,724 | $306.35 M |
| 03/11/2025 | $16.01 | $15.88 (-0.81%) | $16.03 | $15.72 | 150,200 | $311.65 M |
| 03/10/2025 | $16.09 | $16.01 (-0.5%) | $16.18 | $15.94 | 158,100 | $314.20 M |
| 03/07/2025 | $16.18 | $16.15 (-0.19%) | $16.23 | $16.11 | 105,500 | $316.95 M |
| 03/06/2025 | $16.05 | $16.14 (0.56%) | $16.17 | $15.98 | 69,800 | $316.75 M |
| 03/05/2025 | $15.99 | $16.09 (0.63%) | $16.16 | $15.97 | 92,349 | $315.77 M |
| 03/04/2025 | $16.25 | $16.05 (-1.23%) | $16.27 | $16.03 | 150,500 | $314.98 M |
| 03/03/2025 | $16.14 | $16.24 (0.62%) | $16.26 | $16.07 | 158,543 | $318.71 M |
| 02/28/2025 | $16.00 | $16.10 (0.63%) | $16.14 | $16.00 | 119,753 | $315.97 M |
| 02/27/2025 | $16.01 | $16.05 (0.25%) | $16.10 | $16.01 | 107,044 | $314.98 M |
| 02/26/2025 | $16.05 | $16.04 (-0.06%) | $16.10 | $15.90 | 113,711 | $314.79 M |
| 02/25/2025 | $15.91 | $16.05 (0.88%) | $16.10 | $15.85 | 175,600 | $314.98 M |
| 02/24/2025 | $15.68 | $15.87 (1.21%) | $15.97 | $15.68 | 210,800 | $311.45 M |
| 02/21/2025 | $16.05 | $15.55 (-3.12%) | $16.05 | $15.46 | 1.06 M | $305.17 M |
| 02/20/2025 | $16.00 | $16.00 (0%) | $16.04 | $15.96 | 91,179 | $314.00 M |
| 02/19/2025 | $16.00 | $16.03 (0.19%) | $16.05 | $15.93 | 77,000 | $314.59 M |
| 02/18/2025 | $16.04 | $16.03 (-0.06%) | $16.07 | $15.96 | 128,708 | $314.59 M |
| 02/14/2025 | $15.79 | $16.00 (1.33%) | $16.00 | $15.77 | 108,132 | $314.00 M |
| 02/13/2025 | $15.82 | $15.75 (-0.44%) | $15.82 | $15.66 | 113,231 | $309.10 M |
| 02/12/2025 | $15.79 | $15.75 (-0.25%) | $15.88 | $15.73 | 138,800 | $309.10 M |
| 02/11/2025 | $15.72 | $15.89 (1.08%) | $15.89 | $15.69 | 147,553 | $311.84 M |
| 02/10/2025 | $15.61 | $15.72 (0.7%) | $15.74 | $15.51 | 128,528 | $308.51 M |
| 02/07/2025 | $15.64 | $15.58 (-0.38%) | $15.64 | $15.48 | 79,800 | $305.76 M |
| 02/06/2025 | $15.53 | $15.62 (0.58%) | $15.64 | $15.47 | 90,900 | $306.55 M |
| 02/05/2025 | $15.31 | $15.46 (0.98%) | $15.46 | $15.31 | 156,907 | $303.41 M |
| 02/04/2025 | $15.21 | $15.35 (0.92%) | $15.39 | $15.15 | 108,892 | $301.25 M |
| 02/03/2025 | $15.19 | $15.21 (0.13%) | $15.45 | $15.15 | 231,424 | $298.50 M |
| 01/31/2025 | $15.21 | $15.37 (1.05%) | $15.40 | $15.21 | 123,400 | $301.64 M |
| 01/30/2025 | $15.23 | $15.25 (0.13%) | $15.32 | $15.21 | 127,224 | $299.28 M |
| 01/29/2025 | $15.21 | $15.19 (-0.13%) | $15.26 | $15.04 | 161,429 | $298.11 M |
| 01/28/2025 | $15.19 | $15.21 (0.13%) | $15.27 | $15.19 | 116,800 | $298.50 M |
| 01/27/2025 | $15.24 | $15.20 (-0.26%) | $15.40 | $15.18 | 106,324 | $298.30 M |
| 01/24/2025 | $15.22 | $15.21 (-0.07%) | $15.30 | $15.18 | 105,839 | $298.50 M |
| 01/23/2025 | $15.38 | $15.23 (-0.98%) | $15.39 | $15.19 | 140,351 | $298.89 M |
| 01/22/2025 | $15.61 | $15.33 (-1.79%) | $15.63 | $15.30 | 158,620 | $300.85 M |
| 01/21/2025 | $15.75 | $15.68 (-0.44%) | $15.84 | $15.64 | 157,425 | $307.72 M |
| 01/17/2025 | $15.55 | $15.66 (0.71%) | $15.75 | $15.51 | 201,302 | $307.33 M |
| 01/16/2025 | $15.46 | $15.56 (0.65%) | $15.57 | $15.39 | 183,020 | $305.37 M |
| 01/15/2025 | $15.45 | $15.40 (-0.32%) | $15.45 | $15.31 | 165,201 | $302.23 M |
| 01/14/2025 | $15.24 | $15.28 (0.26%) | $15.38 | $15.20 | 228,742 | $299.87 M |
| 01/13/2025 | $15.12 | $15.18 (0.4%) | $15.26 | $15.01 | 182,000 | $297.91 M |
| 01/10/2025 | $15.22 | $15.17 (-0.33%) | $15.35 | $15.06 | 217,647 | $297.71 M |
| 01/08/2025 | $15.33 | $15.24 (-0.59%) | $15.33 | $15.17 | 81,326 | $299.09 M |
| 01/07/2025 | $15.40 | $15.30 (-0.65%) | $15.42 | $15.23 | 141,100 | $300.27 M |
| 01/06/2025 | $15.61 | $15.43 (-1.15%) | $15.65 | $15.42 | 168,415 | $302.82 M |
| 01/03/2025 | $15.57 | $15.61 (0.26%) | $15.70 | $15.57 | 96,230 | $306.35 M |
| 01/02/2025 | $15.50 | $15.55 (0.32%) | $15.69 | $15.49 | 123,043 | $305.17 M |
| 12/31/2024 | $15.34 | $15.42 (0.52%) | $15.50 | $15.33 | 237,423 | $302.62 M |
| 12/30/2024 | $16.22 | $16.01 (-1.29%) | $16.22 | $15.96 | 313,300 | $314.20 M |
| 12/27/2024 | $16.25 | $16.18 (-0.43%) | $16.29 | $16.04 | 187,289 | $317.54 M |
| 12/26/2024 | $16.21 | $16.21 (0%) | $16.22 | $16.12 | 166,198 | $318.12 M |
| 12/24/2024 | $16.01 | $16.16 (0.94%) | $16.16 | $15.98 | 103,000 | $317.14 M |
| 12/23/2024 | $16.01 | $15.95 (-0.37%) | $16.03 | $15.86 | 95,700 | $313.02 M |
| 12/20/2024 | $15.70 | $15.98 (1.78%) | $16.03 | $15.69 | 244,400 | $313.61 M |
| 12/19/2024 | $15.90 | $15.79 (-0.69%) | $16.00 | $15.75 | 116,820 | $309.88 M |
| 12/18/2024 | $16.07 | $15.76 (-1.93%) | $16.10 | $15.65 | 173,393 | $309.29 M |
| 12/17/2024 | $16.20 | $16.09 (-0.68%) | $16.20 | $16.01 | 133,805 | $315.77 M |
| 12/16/2024 | $16.18 | $16.18 (0%) | $16.24 | $16.14 | 115,571 | $317.54 M |
| 12/13/2024 | $16.11 | $16.15 (0.25%) | $16.16 | $16.04 | 132,400 | $316.95 M |
| 12/12/2024 | $16.20 | $16.14 (-0.37%) | $16.24 | $16.12 | 108,800 | $316.75 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.
