Chicago Atlantic Real Estate Finance, Inc. (REFI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -10.2%
- 3M
- -12.8%
- YTD
- -28.2%
- 1Y
- -30.1%
- 3Y
- -15.5%
- 5Y
- -11.8%
Loading 10-year price history...
REFI Historical Performance
REFI Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +1.0%
- 2022 annual price return
- -11.1%
- 2023 annual price return
- +7.9%
- 2024 annual price return
- -3.6%
- 2025 annual price return
- -21.2%
- 2026 annual price return
- -23.2%
REFI Stock Price Trajectory (2021–2026)
As of November 8, 2026, Chicago Atlantic Real Estate Finance, Inc. (REFI) trades at $8.80, representing a -30.1% return over the past year. The stock has delivered a +13.3% total return over five years (-11.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $20.29 on January 19, 2022. From this peak, REFI has corrected -56.6%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers SUNS (-26.6% 1Y), TPVG (-23.7% 1Y), and IIPR (+7.6% 1Y), REFI has underperformed the peer group average. Compare REFI vs SUNS →
REFI Historical Price Data · from 2021
Rows 1–50 of 1,234| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 8.97 | 8.98 | 8.77 | 8.80 | 86K | -1.57% |
| 2026-11-05 | 9.18 | 9.24 | 8.90 | 8.94 | 110K | -1.97% |
| 2026-11-04 | 8.87 | 9.14 | 8.83 | 9.12 | 104K | +5.07% |
| 2026-11-03 | 8.86 | 8.86 | 8.59 | 8.68 | 173K | -2.03% |
| 2026-11-02 | 8.96 | 9.04 | 8.78 | 8.86 | 184K | +0.23% |
| 2026-10-30 | 8.99 | 9.04 | 8.78 | 8.84 | 112K | -1.34% |
| 2026-10-29 | 9.17 | 9.39 | 8.93 | 8.96 | 144K | -0.88% |
| 2026-10-28 | 9.20 | 9.20 | 8.98 | 9.04 | 119K | -1.74% |
| 2026-10-27 | 9.31 | 9.31 | 9.11 | 9.20 | 131K | -1.08% |
| 2026-10-26 | 9.37 | 9.56 | 9.27 | 9.30 | 130K | -0.75% |
| 2026-10-23 | 9.32 | 9.45 | 9.22 | 9.37 | 94K | -0.32% |
| 2026-10-22 | 9.18 | 9.45 | 9.12 | 9.40 | 159K | +2.51% |
| 2026-10-21 | 9.08 | 9.19 | 8.99 | 9.17 | 124K | +0.99% |
| 2026-10-20 | 8.81 | 9.14 | 8.81 | 9.08 | 155K | +3.53% |
| 2026-10-19 | 9.27 | 9.31 | 8.76 | 8.77 | 358K | -5.80% |
| 2026-10-16 | 9.48 | 9.50 | 9.22 | 9.31 | 143K | -0.85% |
| 2026-10-15 | 9.22 | 9.52 | 9.14 | 9.39 | 244K | +2.74% |
| 2026-10-14 | 9.10 | 9.21 | 9.04 | 9.14 | 198K | +0.33% |
| 2026-10-13 | 9.28 | 9.42 | 9.10 | 9.11 | 206K | -2.57% |
| 2026-10-12 | 9.41 | 9.41 | 9.25 | 9.35 | 197K | -0.74% |
| 2026-10-09 | 9.60 | 9.64 | 9.37 | 9.42 | 193K | -2.28% |
| 2026-10-08 | 9.59 | 9.71 | 9.57 | 9.64 | 206K | +0.31% |
| 2026-10-07 | 9.70 | 9.76 | 9.61 | 9.61 | 193K | -1.94% |
| 2026-10-06 | 9.86 | 9.92 | 9.79 | 9.80 | 112K | -0.10% |
| 2026-10-05 | 10.05 | 10.22 | 9.77 | 9.81 | 238K | -2.49% |
| 2026-10-02 | 10.00 | 10.17 | 10.00 | 10.06 | 131K | +1.31% |
| 2026-10-01 | 10.00 | 10.03 | 9.86 | 9.93 | 219K | -0.90% |
| 2026-09-30 | 10.48 | 10.48 | 10.02 | 10.02 | 270K | -6.36% |
| 2026-09-29 | 10.70 | 10.87 | 10.60 | 10.70 | 376K | +0.38% |
| 2026-09-28 | 10.66 | 10.72 | 10.57 | 10.66 | 232K | +0.09% |
| 2026-09-25 | 10.60 | 10.73 | 10.47 | 10.65 | 211K | +0.38% |
| 2026-09-24 | 10.72 | 10.77 | 10.60 | 10.61 | 114K | -0.75% |
| 2026-09-23 | 10.87 | 10.89 | 10.67 | 10.69 | 113K | -1.38% |
| 2026-09-22 | 10.86 | 10.89 | 10.65 | 10.84 | 181K | +0.37% |
| 2026-09-21 | 11.01 | 11.16 | 10.78 | 10.80 | 257K | -1.64% |
| 2026-09-18 | 11.10 | 11.33 | 10.92 | 10.98 | 1.03M | -1.52% |
| 2026-09-17 | 11.08 | 11.31 | 11.00 | 11.15 | 313K | +1.27% |
| 2026-09-16 | 10.93 | 11.07 | 10.93 | 11.01 | 232K | +0.73% |
| 2026-09-15 | 10.84 | 11.03 | 10.82 | 10.93 | 244K | +0.92% |
| 2026-09-14 | 10.75 | 10.96 | 10.75 | 10.83 | 255K | +0.93% |
| 2026-09-11 | 10.80 | 10.93 | 10.72 | 10.73 | 171K | +0.28% |
| 2026-09-10 | 10.66 | 10.80 | 10.64 | 10.70 | 199K | -0.56% |
| 2026-09-09 | 10.82 | 10.85 | 10.74 | 10.76 | 138K | -0.65% |
| 2026-09-08 | 10.95 | 10.98 | 10.78 | 10.83 | 114K | -1.10% |
| 2026-09-04 | 10.83 | 11.03 | 10.78 | 10.95 | 120K | +0.83% |
| 2026-09-03 | 10.96 | 10.96 | 10.80 | 10.86 | 236K | -0.18% |
| 2026-09-02 | 10.86 | 10.94 | 10.80 | 10.88 | 149K | +0.83% |
| 2026-09-01 | 10.83 | 10.90 | 10.76 | 10.79 | 116K | -0.83% |
| 2026-08-31 | 10.69 | 10.94 | 10.67 | 10.88 | 128K | +1.87% |
| 2026-08-28 | 10.71 | 10.76 | 10.59 | 10.68 | 133K | +0.09% |
REFI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
REFI — Frequently Asked Questions
Quick answers to the most common questions about buying REFI stock.
How has REFI stock performed recently?
REFI declined -30.1% over the past year, below its 5-year annualized CAGR of -11.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is REFI's all-time high price?
Chicago Atlantic Real Estate Finance, Inc. reached $20.29 on 2022-01-19. The 52-week high is $13.49. Current 1-year return of -30.1% places the stock further from historical peaks.
Where can I download REFI historical price data?
This page provides REFI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.