Chicago Atlantic Real Estate Finance, Inc. (REFI) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
REFI Historical Performance
Short-Term Returns
REFI Stock Price Trajectory (2021–2026)
As of May 8, 2026, Chicago Atlantic Real Estate Finance, Inc. (REFI) trades at $11.62, representing a -20.7% return over the past year. The stock has delivered a +24.7% total return over five years (-6.8% 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 -42.7%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers SUNS (-24.1% 1Y), TPVG (+2.0% 1Y), and IIPR (+6.1% 1Y), REFI has underperformed the peer group average. Compare REFI vs SUNS →
REFI Historical Price Data (2025–2026)
Showing 30 of 1,108 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.93 | 12.20 | 11.50 | 11.62 | 308K | -5.14% |
| 2026-05-06 | 12.36 | 12.38 | 12.19 | 12.25 | 149K | 0.00% |
| 2026-05-05 | 12.08 | 12.26 | 12.03 | 12.25 | 142K | +2.42% |
| 2026-05-04 | 11.98 | 12.05 | 11.90 | 11.96 | 83K | -0.42% |
| 2026-05-01 | 11.96 | 12.09 | 11.86 | 12.01 | 103K | +0.84% |
| 2026-04-30 | 11.89 | 12.09 | 11.86 | 11.91 | 165K | 0.00% |
| 2026-04-29 | 12.03 | 12.09 | 11.83 | 11.91 | 148K | -2.06% |
| 2026-04-28 | 12.29 | 12.29 | 12.12 | 12.16 | 117K | -0.65% |
| 2026-04-27 | 12.20 | 12.32 | 12.17 | 12.24 | 98K | +0.74% |
| 2026-04-24 | 11.92 | 12.17 | 11.88 | 12.15 | 123K | +2.10% |
| 2026-04-23 | 12.02 | 12.05 | 11.88 | 11.90 | 153K | -0.50% |
| 2026-04-22 | 11.78 | 11.99 | 11.77 | 11.96 | 223K | +1.87% |
| 2026-04-21 | 12.15 | 12.23 | 11.73 | 11.74 | 176K | -3.53% |
| 2026-04-20 | 12.04 | 12.17 | 11.99 | 12.17 | 110K | +0.50% |
| 2026-04-17 | 11.95 | 12.14 | 11.83 | 12.11 | 154K | +2.11% |
| 2026-04-16 | 11.99 | 12.03 | 11.82 | 11.86 | 127K | -0.75% |
| 2026-04-15 | 11.73 | 11.96 | 11.63 | 11.95 | 183K | +0.76% |
| 2026-04-14 | 11.61 | 11.89 | 11.57 | 11.86 | 204K | +2.33% |
| 2026-04-13 | 11.50 | 11.61 | 11.44 | 11.59 | 96K | +0.70% |
| 2026-04-10 | 11.56 | 11.60 | 11.46 | 11.51 | 82K | +0.26% |
| 2026-04-09 | 11.42 | 11.58 | 11.38 | 11.48 | 106K | +0.70% |
| 2026-04-08 | 11.34 | 11.43 | 11.29 | 11.40 | 132K | +1.60% |
| 2026-04-07 | 11.16 | 11.26 | 11.14 | 11.22 | 65K | +0.36% |
| 2026-04-06 | 11.10 | 11.20 | 11.10 | 11.18 | 143K | +1.54% |
| 2026-04-02 | 10.90 | 11.02 | 10.74 | 11.01 | 243K | +0.18% |
| 2026-04-01 | 11.28 | 11.39 | 10.99 | 10.99 | 170K | -2.92% |
| 2026-03-31 | 11.23 | 11.37 | 11.06 | 11.32 | 268K | -2.92% |
| 2026-03-30 | 11.47 | 11.74 | 11.22 | 11.66 | 258K | +2.10% |
| 2026-03-27 | 11.82 | 12.09 | 11.42 | 11.42 | 259K | -4.27% |
| 2026-03-26 | 12.02 | 12.12 | 11.92 | 11.93 | 205K | -1.00% |
See REFI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs REFI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare REFI vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonREFI — Frequently Asked Questions
Quick answers to the most common questions about buying REFI stock.
How has REFI stock performed recently?
REFI declined -20.7% over the past year, below its 5-year annualized CAGR of -6.8%. 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 $15.20. Current 1-year return of -20.7% 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.