5 DAY PERFORMANCE
+11.44%
1 MONTH PERFORMANCE
+13.82%
3 MONTH PERFORMANCE
+7.16%
6 MONTH PERFORMANCE
-0.57%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-8.84%
Chicago Atlantic Real Estate Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.01 | $10.85 (-1.5%) | $11.16 | $10.85 | 36.07 K | |
| 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%) | $11.02 | $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 |
| 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 |
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.
