5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
+9.75%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
-2.54%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-15.96%
Chicago Atlantic Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.36 | $12.27 (-0.73%) | $12.36 | $12.20 | 62.10 K | $257.40 M |
| 05/05/2026 | $12.03 | $12.25 (1.83%) | $12.26 | $12.03 | 142.65 K | $257.30 M |
| 05/04/2026 | $12.03 | $11.96 (-0.58%) | $12.13 | $11.90 | 83.80 K | $251.21 M |
| 05/01/2026 | $11.96 | $12.01 (0.42%) | $12.09 | $11.86 | 112.13 K | $252.26 M |
| 04/30/2026 | $11.89 | $11.91 (0.17%) | $12.09 | $11.85 | 176.80 K | $250.16 M |
| 04/29/2026 | $12.08 | $11.91 (-1.41%) | $12.09 | $11.83 | 149.07 K | $250.16 M |
| 04/28/2026 | $12.20 | $12.16 (-0.33%) | $12.27 | $12.12 | 118.02 K | $255.41 M |
| 04/27/2026 | $12.20 | $12.24 (0.33%) | $12.32 | $12.17 | 97.15 K | $257.09 M |
| 04/24/2026 | $11.90 | $12.15 (2.1%) | $12.17 | $11.81 | 123.51 K | $255.20 M |
| 04/23/2026 | $12.02 | $11.90 (-1%) | $12.05 | $11.88 | 155.60 K | $249.95 M |
| 04/22/2026 | $11.78 | $11.96 (1.53%) | $11.99 | $11.77 | 224.50 K | $251.21 M |
| 04/21/2026 | $12.15 | $11.74 (-3.37%) | $12.24 | $11.74 | 176.21 K | $246.59 M |
| 04/20/2026 | $12.04 | $12.17 (1.08%) | $12.17 | $11.99 | 110.10 K | $255.62 M |
| 04/17/2026 | $11.95 | $12.11 (1.34%) | $12.14 | $11.83 | 154.52 K | $254.36 M |
| 04/16/2026 | $11.92 | $11.86 (-0.5%) | $12.03 | $11.82 | 132.01 K | $249.11 M |
| 04/15/2026 | $11.89 | $11.95 (0.5%) | $11.97 | $11.63 | 183.34 K | $251.00 M |
| 04/14/2026 | $11.57 | $11.86 (2.51%) | $11.89 | $11.57 | 204.77 K | $249.11 M |
| 04/13/2026 | $11.50 | $11.59 (0.78%) | $11.61 | $11.44 | 102.60 K | $243.44 M |
| 04/10/2026 | $11.47 | $11.51 (0.35%) | $11.60 | $11.46 | 82.10 K | $241.76 M |
| 04/09/2026 | $11.39 | $11.48 (0.79%) | $11.58 | $11.39 | 105.60 K | $241.13 M |
| 04/08/2026 | $11.34 | $11.40 (0.53%) | $11.43 | $11.29 | 133.02 K | $239.45 M |
| 04/07/2026 | $11.12 | $11.22 (0.9%) | $11.26 | $11.12 | 72.56 K | $235.66 M |
| 04/06/2026 | $11.03 | $11.18 (1.36%) | $11.20 | $11.01 | 148.74 K | $234.82 M |
| 04/02/2026 | $10.97 | $11.01 (0.36%) | $11.02 | $10.74 | 243.64 K | $231.25 M |
| 04/01/2026 | $11.28 | $10.99 (-2.57%) | $11.39 | $10.99 | 169.91 K | $230.83 M |
| 03/31/2026 | $11.23 | $11.32 (0.8%) | $11.36 | $11.06 | 271.73 K | $237.77 M |
| 03/30/2026 | $11.47 | $11.66 (1.66%) | $11.74 | $11.22 | 263.80 K | $244.91 M |
| 03/27/2026 | $12.00 | $11.42 (-4.83%) | $12.09 | $11.42 | 259.02 K | $239.87 M |
| 03/26/2026 | $12.03 | $11.93 (-0.83%) | $12.12 | $11.91 | 206.40 K | $250.58 M |
| 03/25/2026 | $12.09 | $12.05 (-0.33%) | $12.23 | $12.00 | 200.50 K | $253.10 M |
| 03/24/2026 | $12.37 | $12.01 (-2.91%) | $12.43 | $12.01 | 221.61 K | $252.26 M |
| 03/23/2026 | $12.42 | $12.40 (-0.16%) | $12.55 | $12.31 | 337.93 K | $260.45 M |
| 03/20/2026 | $12.40 | $12.34 (-0.48%) | $12.51 | $12.12 | 525.69 K | $259.19 M |
| 03/19/2026 | $12.37 | $12.44 (0.57%) | $12.58 | $12.35 | 236.67 K | $261.29 M |
| 03/18/2026 | $12.44 | $12.38 (-0.48%) | $12.62 | $12.34 | 182.90 K | $260.03 M |
| 03/17/2026 | $12.32 | $12.48 (1.3%) | $12.50 | $12.30 | 193.54 K | $262.13 M |
| 03/16/2026 | $12.18 | $12.32 (1.15%) | $12.53 | $12.16 | 339.55 K | $258.77 M |
| 03/13/2026 | $12.05 | $12.09 (0.33%) | $12.20 | $12.03 | 134.60 K | $253.94 M |
| 03/12/2026 | $12.07 | $12.09 (0.17%) | $12.23 | $12.00 | 93.00 K | $253.94 M |
| 03/11/2026 | $12.25 | $12.15 (-0.82%) | $12.30 | $12.10 | 126.45 K | $255.20 M |
| 03/10/2026 | $12.20 | $12.26 (0.49%) | $12.33 | $12.09 | 99.34 K | $257.51 M |
| 03/09/2026 | $12.22 | $12.27 (0.41%) | $12.33 | $11.95 | 98.70 K | $257.72 M |
| 03/06/2026 | $12.21 | $12.27 (0.49%) | $12.27 | $12.10 | 196.70 K | $258.59 M |
| 03/05/2026 | $12.25 | $12.34 (0.73%) | $12.44 | $12.24 | 75.70 K | $260.07 M |
| 03/04/2026 | $12.23 | $12.32 (0.74%) | $12.38 | $12.12 | 85.01 K | $259.64 M |
| 03/03/2026 | $12.17 | $12.19 (0.16%) | $12.31 | $12.06 | 85.81 K | $256.90 M |
| 03/02/2026 | $12.08 | $12.29 (1.74%) | $12.35 | $11.97 | 135.40 K | $259.01 M |
| 02/27/2026 | $12.23 | $12.15 (-0.65%) | $12.35 | $12.10 | 123.82 K | $256.06 M |
| 02/26/2026 | $12.15 | $12.25 (0.82%) | $12.30 | $12.10 | 99.40 K | $258.17 M |
| 02/25/2026 | $12.12 | $12.15 (0.25%) | $12.18 | $12.02 | 102.71 K | $256.06 M |
| 02/24/2026 | $11.83 | $12.10 (2.28%) | $12.11 | $11.80 | 130.40 K | $255.01 M |
| 02/23/2026 | $11.87 | $11.85 (-0.17%) | $11.97 | $11.75 | 125.30 K | $249.74 M |
| 02/20/2026 | $11.73 | $11.95 (1.88%) | $11.97 | $11.67 | 147.32 K | $251.85 M |
| 02/19/2026 | $11.75 | $11.73 (-0.17%) | $11.83 | $11.64 | 121.66 K | $247.21 M |
| 02/18/2026 | $11.83 | $11.79 (-0.34%) | $11.88 | $11.73 | 114.40 K | $248.47 M |
| 02/17/2026 | $11.97 | $11.88 (-0.75%) | $11.98 | $11.70 | 145.03 K | $250.37 M |
| 02/13/2026 | $11.81 | $11.96 (1.27%) | $12.00 | $11.62 | 163.32 K | $252.06 M |
| 02/12/2026 | $11.97 | $11.79 (-1.5%) | $11.97 | $11.66 | 163.10 K | $248.47 M |
| 02/11/2026 | $12.01 | $11.90 (-0.92%) | $12.03 | $11.81 | 147.10 K | $250.79 M |
| 02/10/2026 | $12.00 | $12.00 (0%) | $12.12 | $11.97 | 76.90 K | $252.90 M |
| 02/09/2026 | $12.08 | $11.98 (-0.83%) | $12.16 | $11.80 | 298.80 K | $252.48 M |
| 02/06/2026 | $12.20 | $12.10 (-0.82%) | $12.23 | $12.01 | 160.85 K | $255.01 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.
