5 DAY PERFORMANCE
+25.72%
1 MONTH PERFORMANCE
+14.35%
3 MONTH PERFORMANCE
+5.59%
6 MONTH PERFORMANCE
+1.40%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-9.71%
Chicago Atlantic Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.85 | $10.09 (2.44%) | $10.10 | $9.85 | 118.04 K | $212.70 M |
| 08/05/2026 | $9.97 | $9.93 (-0.4%) | $10.03 | $9.87 | 158.80 K | $209.32 M |
| 08/04/2026 | $9.96 | $10.00 (0.4%) | $10.04 | $9.87 | 159.12 K | $210.80 M |
| 08/03/2026 | $9.86 | $9.90 (0.41%) | $10.05 | $9.86 | 218.15 K | $208.69 M |
| 07/31/2026 | $9.82 | $9.76 (-0.61%) | $9.95 | $9.69 | 150.23 K | $205.74 M |
| 07/30/2026 | $9.89 | $9.82 (-0.71%) | $9.93 | $9.77 | 160.16 K | $207.01 M |
| 07/29/2026 | $10.10 | $9.87 (-2.28%) | $10.13 | $9.85 | 149.17 K | $208.06 M |
| 07/28/2026 | $10.08 | $10.09 (0.1%) | $10.18 | $10.01 | 156.60 K | $212.70 M |
| 07/27/2026 | $10.18 | $10.06 (-1.18%) | $10.25 | $10.06 | 104.70 K | $212.06 M |
| 07/24/2026 | $10.15 | $10.17 (0.2%) | $10.24 | $10.06 | 97.55 K | $214.38 M |
| 07/23/2026 | $10.12 | $10.08 (-0.4%) | $10.22 | $10.02 | 164.12 K | $212.49 M |
| 07/22/2026 | $10.35 | $10.17 (-1.74%) | $10.39 | $10.15 | 196.41 K | $214.38 M |
| 07/21/2026 | $10.39 | $10.38 (-0.1%) | $10.48 | $10.38 | 92.08 K | $218.81 M |
| 07/20/2026 | $10.62 | $10.42 (-1.88%) | $10.62 | $10.32 | 207.10 K | $219.65 M |
| 07/17/2026 | $10.83 | $10.62 (-1.94%) | $10.89 | $10.61 | 153.40 K | $223.87 M |
| 07/16/2026 | $10.74 | $10.85 (1.02%) | $10.94 | $10.72 | 182.00 K | $228.72 M |
| 07/15/2026 | $10.80 | $10.72 (-0.74%) | $10.89 | $10.67 | 234.00 K | $225.98 M |
| 07/14/2026 | $10.78 | $10.75 (-0.28%) | $10.94 | $10.75 | 147.40 K | $226.61 M |
| 07/13/2026 | $10.84 | $10.73 (-1.01%) | $10.90 | $10.70 | 120.01 K | $226.19 M |
| 07/10/2026 | $10.74 | $10.82 (0.74%) | $10.85 | $10.74 | 80.30 K | $228.09 M |
| 07/09/2026 | $10.68 | $10.69 (0.09%) | $10.79 | $10.67 | 153.73 K | $225.35 M |
| 07/08/2026 | $10.71 | $10.68 (-0.28%) | $10.81 | $10.65 | 98.01 K | $225.13 M |
| 07/07/2026 | $10.68 | $10.73 (0.47%) | $10.85 | $10.68 | 151.02 K | $226.19 M |
| 07/06/2026 | $10.64 | $10.61 (-0.28%) | $10.78 | $10.56 | 202.47 K | $223.66 M |
| 07/02/2026 | $10.85 | $10.68 (-1.57%) | $10.96 | $10.65 | 129.85 K | $225.13 M |
| 07/01/2026 | $10.72 | $10.83 (1.03%) | $10.99 | $10.72 | 214.34 K | $228.30 M |
| 06/30/2026 | $10.67 | $10.72 (0.47%) | $10.79 | $10.61 | 190.28 K | $225.98 M |
| 06/29/2026 | $11.50 | $11.07 (-3.74%) | $11.50 | $11.07 | 328.50 K | $233.36 M |
| 06/26/2026 | $11.05 | $11.41 (3.26%) | $11.46 | $11.05 | 629.83 K | $240.52 M |
| 06/25/2026 | $11.06 | $11.03 (-0.27%) | $11.23 | $10.97 | 149.50 K | $232.51 M |
| 06/24/2026 | $11.00 | $10.96 (-0.36%) | $11.13 | $10.93 | 169.30 K | $231.04 M |
| 06/23/2026 | $10.90 | $10.96 (0.55%) | $11.20 | $10.90 | 177.10 K | $231.04 M |
| 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 |
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.
