5 DAY PERFORMANCE
+38.80%
1 MONTH PERFORMANCE
+25.08%
3 MONTH PERFORMANCE
+23.56%
6 MONTH PERFORMANCE
+0.16%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-4.81%
Chicago Atlantic Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.18 | $8.94 (-2.61%) | $9.24 | $8.90 | 109.85 K | $189.91 M |
| 11/04/2026 | $8.87 | $9.12 (2.82%) | $9.14 | $8.83 | 103.91 K | $193.73 M |
| 11/03/2026 | $8.86 | $8.68 (-2.03%) | $8.86 | $8.59 | 172.92 K | $184.39 M |
| 11/02/2026 | $8.96 | $8.86 (-1.12%) | $9.04 | $8.78 | 184.40 K | $188.21 M |
| 10/30/2026 | $8.99 | $8.84 (-1.67%) | $9.04 | $8.78 | 111.60 K | $187.78 M |
| 10/29/2026 | $9.17 | $8.96 (-2.29%) | $9.39 | $8.93 | 144.20 K | $190.33 M |
| 10/28/2026 | $9.20 | $9.04 (-1.74%) | $9.20 | $8.98 | 118.95 K | $192.03 M |
| 10/27/2026 | $9.31 | $9.20 (-1.18%) | $9.31 | $9.11 | 130.60 K | $195.43 M |
| 10/26/2026 | $9.37 | $9.30 (-0.75%) | $9.56 | $9.27 | 129.83 K | $197.56 M |
| 10/23/2026 | $9.32 | $9.37 (0.54%) | $9.45 | $9.22 | 94.30 K | $199.04 M |
| 10/22/2026 | $9.18 | $9.40 (2.4%) | $9.45 | $9.12 | 158.64 K | $199.68 M |
| 10/21/2026 | $9.08 | $9.17 (0.99%) | $9.19 | $8.99 | 123.94 K | $194.79 M |
| 10/20/2026 | $8.81 | $9.08 (3.06%) | $9.14 | $8.81 | 155.00 K | $192.88 M |
| 10/19/2026 | $9.27 | $8.77 (-5.39%) | $9.31 | $8.76 | 358.40 K | $186.30 M |
| 10/16/2026 | $9.48 | $9.31 (-1.79%) | $9.50 | $9.22 | 142.83 K | $197.77 M |
| 10/15/2026 | $9.22 | $9.39 (1.84%) | $9.52 | $9.14 | 243.60 K | $199.47 M |
| 10/14/2026 | $9.10 | $9.14 (0.44%) | $9.21 | $9.04 | 197.80 K | $194.16 M |
| 10/13/2026 | $9.28 | $9.11 (-1.83%) | $9.42 | $9.10 | 205.92 K | $193.52 M |
| 10/12/2026 | $9.41 | $9.35 (-0.64%) | $9.41 | $9.25 | 196.80 K | $198.62 M |
| 10/09/2026 | $9.60 | $9.42 (-1.87%) | $9.64 | $9.37 | 193.20 K | $200.10 M |
| 10/08/2026 | $9.59 | $9.64 (0.52%) | $9.71 | $9.57 | 206.30 K | $204.78 M |
| 10/07/2026 | $9.70 | $9.61 (-0.93%) | $9.76 | $9.61 | 193.42 K | $204.14 M |
| 10/06/2026 | $9.86 | $9.80 (-0.61%) | $9.92 | $9.79 | 111.70 K | $208.18 M |
| 10/05/2026 | $10.05 | $9.81 (-2.39%) | $10.22 | $9.77 | 237.74 K | $208.39 M |
| 10/02/2026 | $10.00 | $10.06 (0.6%) | $10.17 | $10.00 | 131.45 K | $213.70 M |
| 10/01/2026 | $10.00 | $9.93 (-0.7%) | $10.03 | $9.86 | 219.33 K | $210.94 M |
| 09/30/2026 | $10.48 | $10.02 (-4.39%) | $10.48 | $10.02 | 270.20 K | $212.85 M |
| 09/29/2026 | $10.70 | $10.70 (0%) | $10.87 | $10.60 | 375.60 K | $227.30 M |
| 09/28/2026 | $10.66 | $10.66 (0%) | $10.72 | $10.57 | 232.20 K | $226.45 M |
| 09/25/2026 | $10.60 | $10.65 (0.47%) | $10.73 | $10.47 | 210.84 K | $226.23 M |
| 09/24/2026 | $10.72 | $10.61 (-1.03%) | $10.77 | $10.60 | 113.90 K | $225.38 M |
| 09/23/2026 | $10.87 | $10.69 (-1.66%) | $10.89 | $10.67 | 112.84 K | $227.08 M |
| 09/22/2026 | $10.86 | $10.84 (-0.18%) | $10.89 | $10.65 | 181.40 K | $230.27 M |
| 09/21/2026 | $11.01 | $10.80 (-1.91%) | $11.16 | $10.78 | 256.84 K | $229.42 M |
| 09/18/2026 | $11.10 | $10.98 (-1.08%) | $11.33 | $10.92 | 1.03 M | $233.24 M |
| 09/17/2026 | $11.08 | $11.15 (0.63%) | $11.31 | $11.00 | 312.52 K | $236.85 M |
| 09/16/2026 | $10.93 | $11.01 (0.73%) | $11.07 | $10.93 | 232.20 K | $233.88 M |
| 09/15/2026 | $10.84 | $10.93 (0.83%) | $11.03 | $10.82 | 243.53 K | $232.18 M |
| 09/14/2026 | $10.75 | $10.83 (0.74%) | $10.96 | $10.75 | 254.81 K | $230.06 M |
| 09/11/2026 | $10.80 | $10.73 (-0.65%) | $10.93 | $10.72 | 171.13 K | $227.93 M |
| 09/10/2026 | $10.66 | $10.70 (0.38%) | $10.80 | $10.64 | 198.64 K | $227.30 M |
| 09/09/2026 | $10.82 | $10.76 (-0.55%) | $10.85 | $10.74 | 137.75 K | $228.57 M |
| 09/08/2026 | $10.95 | $10.83 (-1.1%) | $10.98 | $10.78 | 114.00 K | $230.06 M |
| 09/04/2026 | $10.83 | $10.95 (1.11%) | $11.03 | $10.78 | 120.43 K | $232.61 M |
| 09/03/2026 | $10.96 | $10.86 (-0.91%) | $10.96 | $10.80 | 235.90 K | $230.69 M |
| 09/02/2026 | $10.86 | $10.88 (0.18%) | $10.94 | $10.80 | 149.04 K | $231.12 M |
| 09/01/2026 | $10.83 | $10.79 (-0.37%) | $10.90 | $10.76 | 116.11 K | $229.21 M |
| 08/31/2026 | $10.69 | $10.88 (1.78%) | $10.94 | $10.67 | 127.51 K | $231.12 M |
| 08/28/2026 | $10.71 | $10.68 (-0.28%) | $10.76 | $10.59 | 133.42 K | $226.87 M |
| 08/27/2026 | $10.70 | $10.67 (-0.28%) | $10.77 | $10.67 | 95.51 K | $226.66 M |
| 08/26/2026 | $10.84 | $10.68 (-1.48%) | $10.87 | $10.62 | 176.23 K | $226.87 M |
| 08/25/2026 | $10.85 | $10.80 (-0.46%) | $10.85 | $10.64 | 106.10 K | $229.42 M |
| 08/24/2026 | $10.82 | $10.79 (-0.28%) | $10.87 | $10.75 | 119.63 K | $229.21 M |
| 08/21/2026 | $10.67 | $10.78 (1.03%) | $10.82 | $10.60 | 281.50 K | $228.99 M |
| 08/20/2026 | $10.88 | $10.61 (-2.48%) | $10.93 | $10.57 | 222.20 K | $225.38 M |
| 08/19/2026 | $10.39 | $10.59 (1.92%) | $10.61 | $10.39 | 139.17 K | $224.96 M |
| 08/18/2026 | $10.27 | $10.37 (0.97%) | $10.45 | $10.27 | 184.63 K | $220.29 M |
| 08/17/2026 | $10.18 | $10.27 (0.88%) | $10.42 | $10.13 | 211.40 K | $218.16 M |
| 08/14/2026 | $10.27 | $10.15 (-1.17%) | $10.35 | $10.12 | 234.60 K | $215.61 M |
| 08/13/2026 | $10.41 | $10.30 (-1.06%) | $10.49 | $10.26 | 167.45 K | $218.80 M |
| 08/12/2026 | $10.25 | $10.45 (1.95%) | $10.51 | $10.21 | 169.30 K | $221.98 M |
| 08/11/2026 | $10.11 | $10.23 (1.19%) | $10.36 | $10.10 | 166.35 K | $217.31 M |
| 08/10/2026 | $10.42 | $10.24 (-1.73%) | $10.42 | $10.05 | 181.15 K | $217.52 M |
| 08/07/2026 | $10.10 | $10.27 (1.68%) | $10.30 | $10.06 | 281.10 K | $218.16 M |
| 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 |
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.
