XNAS
Datos históricos de Chicago Atlantic Real Estate Finance, Inc.
Chicago Atlantic Real Estate Finance, Inc. · REFI
$9.44
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:56:01 UTC
- Variación en el periodo
- −23.23%
- Máximo
- US$13.49
- 12 de diciembre de 2025
- Mínimo
- US$9.37
- 9 de octubre de 2026
- Volumen medio diario
- 0.16 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.60 | 9.64 | 9.37 | 9.42 | −2.28% | 193,187.375 |
| 8 oct 2026 | 9.59 | 9.71 | 9.57 | 9.64 | +0.31% | 206,279.987 |
| 7 oct 2026 | 9.70 | 9.76 | 9.61 | 9.61 | −1.94% | 193,417.6 |
| 6 oct 2026 | 9.86 | 9.92 | 9.79 | 9.80 | −0.10% | 111,670.912 |
| 5 oct 2026 | 10.05 | 10.22 | 9.77 | 9.81 | −2.49% | 237,744.783 |
| 2 oct 2026 | 10.00 | 10.17 | 10.00 | 10.06 | +1.31% | 131,448.493 |
| 1 oct 2026 | 10.00 | 10.03 | 9.86 | 9.93 | −0.90% | 219,328.224 |
| 30 sep 2026 | 10.48 | 10.48 | 10.02 | 10.02 | −6.36% | 270,202.922 |
| 29 sep 2026 | 10.70 | 10.87 | 10.60 | 10.70 | +0.38% | 375,585.085 |
| 28 sep 2026 | 10.66 | 10.72 | 10.57 | 10.66 | +0.09% | 232,181.787 |
| 25 sep 2026 | 10.60 | 10.73 | 10.47 | 10.65 | +0.38% | 210,837.628 |
| 24 sep 2026 | 10.72 | 10.77 | 10.60 | 10.61 | −0.75% | 113,897 |
| 23 sep 2026 | 10.87 | 10.89 | 10.67 | 10.69 | −1.38% | 112,839.556 |
| 22 sep 2026 | 10.86 | 10.89 | 10.65 | 10.84 | +0.37% | 181,390.99 |
| 21 sep 2026 | 11.01 | 11.16 | 10.78 | 10.80 | −1.64% | 256,842.017 |
| 18 sep 2026 | 11.10 | 11.33 | 10.92 | 10.98 | −1.52% | 1.03 M |
| 17 sep 2026 | 11.08 | 11.31 | 11.00 | 11.15 | +1.27% | 312,517.157 |
| 16 sep 2026 | 10.93 | 11.07 | 10.93 | 11.01 | +0.73% | 232,202.013 |
| 15 sep 2026 | 10.84 | 11.03 | 10.82 | 10.93 | +0.92% | 243,527.019 |
| 14 sep 2026 | 10.75 | 10.96 | 10.75 | 10.83 | +0.93% | 254,805.542 |
| 11 sep 2026 | 10.80 | 10.93 | 10.72 | 10.73 | +0.28% | 171,129.284 |
| 10 sep 2026 | 10.66 | 10.80 | 10.64 | 10.70 | −0.56% | 198,637.292 |
| 9 sep 2026 | 10.82 | 10.85 | 10.74 | 10.76 | −0.65% | 137,751.712 |
| 8 sep 2026 | 10.95 | 10.98 | 10.78 | 10.83 | −1.10% | 113,988.278 |
| 4 sep 2026 | 10.83 | 11.03 | 10.78 | 10.95 | +0.83% | 120,431.183 |
| 3 sep 2026 | 10.96 | 10.96 | 10.80 | 10.86 | −0.18% | 235,896.471 |
| 2 sep 2026 | 10.86 | 10.94 | 10.80 | 10.88 | +0.83% | 149,044.813 |
| 1 sep 2026 | 10.83 | 10.90 | 10.76 | 10.79 | −0.83% | 116,105.616 |
| 31 ago 2026 | 10.69 | 10.94 | 10.67 | 10.88 | +1.87% | 127,507.968 |
| 28 ago 2026 | 10.71 | 10.76 | 10.59 | 10.68 | +0.09% | 133,421.999 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.