Chicago Atlantic Real Estate Finance, Inc. (REFI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -4.5%
- 3M
- -4.4%
- YTD
- -12.5%
- 1Y
- -23.4%
- 3Y
- -10.8%
- 5Y
- -8.2%
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
- -0.9%
REFI Stock Price Trajectory (2021–2026)
As of July 8, 2026, Chicago Atlantic Real Estate Finance, Inc. (REFI) trades at $10.73, representing a -23.4% return over the past year. The stock has delivered a +22.1% total return over five years (-8.2% 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 -47.1%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers SUNS (-24.9% 1Y), TPVG (-33.8% 1Y), and IIPR (+11.8% 1Y), REFI has underperformed the peer group average. Compare REFI vs SUNS →
REFI Historical Price Data · from 2021
Rows 1–50 of 1,148| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.68 | 10.85 | 10.68 | 10.73 | 148K | +1.13% |
| 2026-07-06 | 10.64 | 10.76 | 10.57 | 10.61 | 202K | -0.66% |
| 2026-07-02 | 10.85 | 10.92 | 10.65 | 10.68 | 129K | -1.39% |
| 2026-07-01 | 10.72 | 10.98 | 10.72 | 10.83 | 214K | +1.03% |
| 2026-06-30 | 10.66 | 10.79 | 10.61 | 10.72 | 190K | -3.16% |
| 2026-06-29 | 11.50 | 11.50 | 11.07 | 11.07 | 309K | -2.98% |
| 2026-06-26 | 11.05 | 11.46 | 11.05 | 11.41 | 0 | +3.45% |
| 2026-06-25 | 11.05 | 11.23 | 10.97 | 11.03 | 149K | +0.64% |
| 2026-06-24 | 11.08 | 11.13 | 10.93 | 10.96 | 169K | 0.00% |
| 2026-06-23 | 11.04 | 11.20 | 10.90 | 10.96 | 177K | +0.64% |
| 2026-06-22 | 11.44 | 11.55 | 10.88 | 10.89 | 373K | -4.89% |
| 2026-06-18 | 11.37 | 11.45 | 11.24 | 11.45 | 275K | +3.06% |
| 2026-06-17 | 11.16 | 11.31 | 11.03 | 11.11 | 283K | -0.63% |
| 2026-06-16 | 11.07 | 11.24 | 11.03 | 11.18 | 145K | +1.36% |
| 2026-06-15 | 11.47 | 11.47 | 11.01 | 11.03 | 57K | -2.99% |
| 2026-06-12 | 11.34 | 11.40 | 11.24 | 11.37 | 71K | +0.53% |
| 2026-06-11 | 11.41 | 11.44 | 11.27 | 11.31 | 57K | -0.44% |
| 2026-06-10 | 11.40 | 11.46 | 11.36 | 11.36 | 61K | 0.00% |
| 2026-06-09 | 11.32 | 11.45 | 11.32 | 11.36 | 101K | +1.07% |
| 2026-06-08 | 11.34 | 11.39 | 11.23 | 11.24 | 74K | -0.35% |
| 2026-06-05 | 11.30 | 11.36 | 11.26 | 11.28 | 96K | -0.18% |
| 2026-06-04 | 11.13 | 11.35 | 11.13 | 11.30 | 69K | +2.17% |
| 2026-06-03 | 11.21 | 11.22 | 11.03 | 11.06 | 113K | -1.95% |
| 2026-06-02 | 11.25 | 11.45 | 11.25 | 11.28 | 106K | +0.18% |
| 2026-06-01 | 11.36 | 11.36 | 11.23 | 11.26 | 92K | -0.97% |
| 2026-05-29 | 11.50 | 11.50 | 11.34 | 11.37 | 131K | -0.96% |
| 2026-05-28 | 11.47 | 11.49 | 11.41 | 11.48 | 139K | -0.17% |
| 2026-05-27 | 11.41 | 11.50 | 11.33 | 11.50 | 90K | +1.59% |
| 2026-05-26 | 11.38 | 11.42 | 11.26 | 11.32 | 122K | +0.18% |
| 2026-05-22 | 11.41 | 11.41 | 11.30 | 11.30 | 104K | -0.96% |
| 2026-05-21 | 11.37 | 11.47 | 11.25 | 11.41 | 77K | +0.18% |
| 2026-05-20 | 11.26 | 11.44 | 11.22 | 11.39 | 135K | +1.06% |
| 2026-05-19 | 11.21 | 11.39 | 11.13 | 11.27 | 154K | +0.45% |
| 2026-05-18 | 11.32 | 11.32 | 11.10 | 11.22 | 141K | -0.36% |
| 2026-05-15 | 11.17 | 11.32 | 11.16 | 11.26 | 166K | -0.53% |
| 2026-05-14 | 11.39 | 11.49 | 11.30 | 11.32 | 122K | -0.18% |
| 2026-05-13 | 11.38 | 11.38 | 11.21 | 11.34 | 213K | -0.35% |
| 2026-05-12 | 11.64 | 11.64 | 11.35 | 11.38 | 171K | -1.73% |
| 2026-05-11 | 11.95 | 11.97 | 11.56 | 11.58 | 133K | -3.18% |
| 2026-05-08 | 11.71 | 12.05 | 11.66 | 11.96 | 288K | +2.93% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -23.4% over the past year, below its 5-year annualized CAGR of -8.2%. 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 $14.57. Current 1-year return of -23.4% 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.