$11.06
-0.220 (-1.95%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.03 | $12.38 | Wednesday, 3rd Jun 2026 REFI stock ended at $11.06. This is 1.95% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.77% from a day low at $11.03 to a day high of $11.23. |
| 90 days | $10.74 | $12.60 | |
| 52 weeks | $10.74 | $14.97 |
Historical Chicago Atlantic Real Estate Finance, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $11.21 | $11.23 | $11.03 | $11.06 | 112 600 |
| Jun 02, 2026 | $11.25 | $11.45 | $11.25 | $11.28 | 105 917 |
| Jun 01, 2026 | $11.36 | $11.36 | $11.23 | $11.26 | 91 726 |
| May 29, 2026 | $11.50 | $11.50 | $11.34 | $11.37 | 130 876 |
| May 28, 2026 | $11.48 | $11.50 | $11.42 | $11.48 | 142 336 |
| May 27, 2026 | $11.41 | $11.50 | $11.33 | $11.50 | 89 646 |
| May 26, 2026 | $11.38 | $11.42 | $11.26 | $11.32 | 121 941 |
| May 22, 2026 | $11.41 | $11.41 | $11.30 | $11.30 | 103 553 |
| May 21, 2026 | $11.37 | $11.47 | $11.25 | $11.41 | 79 252 |
| May 20, 2026 | $11.26 | $11.44 | $11.22 | $11.39 | 135 531 |
| May 19, 2026 | $11.21 | $11.39 | $11.13 | $11.27 | 153 793 |
| May 18, 2026 | $11.32 | $11.32 | $11.10 | $11.22 | 144 367 |
| May 15, 2026 | $11.17 | $11.32 | $11.16 | $11.26 | 166 183 |
| May 14, 2026 | $11.39 | $11.50 | $11.31 | $11.32 | 121 855 |
| May 13, 2026 | $11.38 | $11.38 | $11.22 | $11.34 | 213 349 |
| May 12, 2026 | $11.64 | $11.64 | $11.35 | $11.38 | 171 315 |
| May 11, 2026 | $11.95 | $11.97 | $11.56 | $11.58 | 134 566 |
| May 08, 2026 | $11.71 | $12.06 | $11.66 | $11.96 | 288 006 |
| May 07, 2026 | $11.93 | $12.20 | $11.50 | $11.62 | 308 741 |
| May 06, 2026 | $12.36 | $12.38 | $12.19 | $12.25 | 148 788 |
| May 05, 2026 | $12.08 | $12.26 | $12.03 | $12.25 | 142 355 |
| May 04, 2026 | $11.98 | $12.06 | $11.90 | $11.96 | 83 346 |
| May 01, 2026 | $11.96 | $12.09 | $11.86 | $12.01 | 103 282 |
| Apr 30, 2026 | $11.89 | $12.09 | $11.86 | $11.91 | 176 756 |
| Apr 29, 2026 | $12.03 | $12.09 | $11.83 | $11.91 | 147 848 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use REFI stock historical prices to predict future price movements?
Trend Analysis: Examine the REFI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the REFI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy REFI