5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-12.08%
6 MONTH PERFORMANCE
-11.84%
YEAR-TO-DATE PERFORMANCE
-17.90%
1 YEAR PERFORMANCE
-20.92%
Chicago Atlantic Real Estate Finance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.72 | $12.75 (0.24%) | $12.92 | $12.66 | 127.43 K | $268.71 M |
| 12/04/2025 | $12.75 | $12.71 (-0.31%) | $12.88 | $12.65 | 75.10 K | $267.86 M |
| 12/03/2025 | $12.57 | $12.78 (1.67%) | $12.82 | $12.55 | 77.11 K | $269.34 M |
| 12/02/2025 | $12.59 | $12.49 (-0.79%) | $12.68 | $12.44 | 88.20 K | $263.23 M |
| 12/01/2025 | $12.66 | $12.59 (-0.55%) | $12.82 | $12.51 | 161.30 K | $265.33 M |
| 11/28/2025 | $12.76 | $12.76 (0%) | $12.83 | $12.68 | 45.50 K | $268.92 M |
| 11/26/2025 | $12.60 | $12.76 (1.27%) | $12.83 | $12.60 | 70.23 K | $268.92 M |
| 11/25/2025 | $12.40 | $12.66 (2.1%) | $12.69 | $12.40 | 77.30 K | $266.81 M |
| 11/24/2025 | $12.47 | $12.43 (-0.32%) | $12.49 | $12.23 | 96.50 K | $261.96 M |
| 11/21/2025 | $11.85 | $12.41 (4.73%) | $12.42 | $11.85 | 159.35 K | $261.54 M |
| 11/20/2025 | $12.21 | $12.02 (-1.56%) | $12.34 | $12.00 | 97.61 K | $253.32 M |
| 11/19/2025 | $12.26 | $12.12 (-1.14%) | $12.33 | $12.06 | 134.60 K | $255.43 M |
| 11/18/2025 | $12.37 | $12.31 (-0.49%) | $12.47 | $12.27 | 148.71 K | $259.43 M |
| 11/17/2025 | $12.70 | $12.46 (-1.89%) | $12.73 | $12.40 | 114.80 K | $262.59 M |
| 11/14/2025 | $12.77 | $12.69 (-0.63%) | $12.77 | $12.61 | 84.62 K | $267.44 M |
| 11/13/2025 | $12.82 | $12.78 (-0.31%) | $12.97 | $12.77 | 72.20 K | $269.34 M |
| 11/12/2025 | $12.94 | $12.82 (-0.93%) | $12.94 | $12.77 | 79.41 K | $270.18 M |
| 11/11/2025 | $12.80 | $12.94 (1.09%) | $12.94 | $12.78 | 68.41 K | $272.71 M |
| 11/10/2025 | $12.72 | $12.84 (0.94%) | $12.84 | $12.56 | 122.00 K | $270.60 M |
| 11/07/2025 | $12.58 | $12.69 (0.87%) | $12.72 | $12.51 | 89.61 K | $267.44 M |
| 11/06/2025 | $12.90 | $12.59 (-2.4%) | $12.90 | $12.55 | 98.60 K | $265.33 M |
| 11/05/2025 | $12.91 | $12.89 (-0.15%) | $13.10 | $12.79 | 104.02 K | $271.66 M |
| 11/04/2025 | $13.06 | $12.91 (-1.15%) | $13.12 | $12.75 | 153.77 K | $272.08 M |
| 11/03/2025 | $12.99 | $13.08 (0.69%) | $13.08 | $12.80 | 119.39 K | $275.66 M |
| 10/31/2025 | $12.90 | $12.86 (-0.31%) | $12.95 | $12.74 | 88.16 K | $271.02 M |
| 10/30/2025 | $12.88 | $12.85 (-0.23%) | $12.93 | $12.71 | 107.35 K | $269.89 M |
| 10/29/2025 | $13.11 | $12.92 (-1.45%) | $13.17 | $12.87 | 82.71 K | $271.36 M |
| 10/28/2025 | $13.17 | $13.15 (-0.15%) | $13.20 | $13.08 | 52.10 K | $276.19 M |
| 10/27/2025 | $13.18 | $13.21 (0.23%) | $13.24 | $13.07 | 97.34 K | $277.45 M |
| 10/24/2025 | $13.16 | $13.18 (0.15%) | $13.18 | $13.03 | 53.85 K | $276.82 M |
| 10/23/2025 | $13.08 | $13.10 (0.15%) | $13.17 | $13.06 | 74.44 K | $275.14 M |
| 10/22/2025 | $12.95 | $13.10 (1.16%) | $13.12 | $12.91 | 116.80 K | $275.14 M |
| 10/21/2025 | $13.19 | $13.04 (-1.14%) | $13.20 | $13.04 | 73.02 K | $273.88 M |
| 10/20/2025 | $13.25 | $13.19 (-0.45%) | $13.36 | $13.10 | 131.04 K | $277.03 M |
| 10/17/2025 | $12.90 | $13.22 (2.48%) | $13.25 | $12.84 | 249.10 K | $277.66 M |
| 10/16/2025 | $12.75 | $12.45 (-2.35%) | $12.78 | $12.40 | 152.70 K | $261.48 M |
| 10/15/2025 | $12.49 | $12.71 (1.76%) | $12.75 | $12.48 | 209.50 K | $266.95 M |
| 10/14/2025 | $12.18 | $12.47 (2.38%) | $12.52 | $12.09 | 223.06 K | $261.90 M |
| 10/13/2025 | $12.16 | $12.27 (0.9%) | $12.36 | $12.00 | 259.99 K | $257.70 M |
| 10/10/2025 | $12.28 | $12.13 (-1.22%) | $12.43 | $12.10 | 153.53 K | $254.76 M |
| 10/09/2025 | $12.55 | $12.39 (-1.27%) | $12.67 | $12.36 | 120.94 K | $260.22 M |
| 10/08/2025 | $12.58 | $12.64 (0.48%) | $12.68 | $12.51 | 93.16 K | $265.48 M |
| 10/07/2025 | $12.75 | $12.58 (-1.33%) | $12.75 | $12.51 | 169.50 K | $264.22 M |
| 10/06/2025 | $12.70 | $12.67 (-0.24%) | $12.75 | $12.55 | 139.20 K | $266.11 M |
| 10/03/2025 | $12.85 | $12.66 (-1.48%) | $12.94 | $12.62 | 156.00 K | $265.90 M |
| 10/02/2025 | $12.58 | $12.85 (2.15%) | $12.95 | $12.58 | 144.80 K | $269.89 M |
| 10/01/2025 | $12.74 | $12.59 (-1.18%) | $12.97 | $12.33 | 246.15 K | $264.43 M |
| 09/30/2025 | $12.68 | $12.79 (0.87%) | $12.83 | $12.59 | 247.30 K | $268.63 M |
| 09/29/2025 | $13.41 | $13.09 (-2.39%) | $13.41 | $13.07 | 249.60 K | $274.93 M |
| 09/26/2025 | $13.23 | $13.29 (0.45%) | $13.42 | $13.18 | 93.50 K | $279.13 M |
| 09/25/2025 | $13.29 | $13.17 (-0.9%) | $13.40 | $13.13 | 138.63 K | $276.61 M |
| 09/24/2025 | $13.40 | $13.33 (-0.52%) | $13.49 | $13.31 | 130.25 K | $279.97 M |
| 09/23/2025 | $13.38 | $13.37 (-0.07%) | $13.49 | $13.32 | 85.43 K | $280.81 M |
| 09/22/2025 | $13.46 | $13.39 (-0.52%) | $13.46 | $13.28 | 126.65 K | $281.23 M |
| 09/19/2025 | $13.68 | $13.46 (-1.61%) | $13.71 | $13.35 | 264.84 K | $282.70 M |
| 09/18/2025 | $13.49 | $13.71 (1.63%) | $13.72 | $13.41 | 96.50 K | $287.95 M |
| 09/17/2025 | $13.46 | $13.45 (-0.07%) | $13.68 | $13.41 | 97.04 K | $282.49 M |
| 09/16/2025 | $13.40 | $13.39 (-0.07%) | $13.58 | $13.35 | 111.00 K | $281.23 M |
| 09/15/2025 | $13.23 | $13.37 (1.06%) | $13.41 | $13.20 | 100.00 K | $280.81 M |
| 09/12/2025 | $13.40 | $13.23 (-1.27%) | $13.46 | $13.20 | 123.82 K | $277.87 M |
| 09/11/2025 | $13.42 | $13.43 (0.07%) | $13.59 | $13.36 | 136.63 K | $282.07 M |
| 09/10/2025 | $13.47 | $13.40 (-0.52%) | $13.92 | $13.32 | 135.20 K | $281.44 M |
| 09/09/2025 | $14.28 | $13.30 (-6.86%) | $14.32 | $13.08 | 945.40 K | $279.34 M |
| 09/08/2025 | $14.47 | $14.25 (-1.52%) | $14.47 | $14.20 | 161.21 K | $299.29 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.
