Stock listing
NASDAQ:REFI Chicago Atlantic Real Estate Finance, Inc. Stock
Home listing (NASDAQ) of Chicago Atlantic Real Estate Finance, Inc.
Follow Chicago Atlantic Real Estate Finance, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:REFI
$8.84 USD -0.12 (-1.3%)
Close on Oct 30, 2026
- Day range
- $8.78 – $9.04 USDOct 30, 2026
- Volume
- 111,565 sharesOct 30, 2026
- Market cap
- $226.5M USDAt the close on Oct 30, 2026 · price × 25.62M shares outstanding
- 52-week range
- $8.76 – $13.49 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.99M USDMedian day 170,200 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:REFI · Home | $8.84 USD | -0.12 (-1.3%) | 111,565 | $8.99 | $9.04 | $8.78 | $8.96 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:REFI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.84 | -0.12 | -1.3% | $8.99 | $9.04 | $8.78 | 111,565 | |
| $8.96 | -0.08 | -0.9% | $9.17 | $9.39 | $8.93 | 144,157 | |
| $9.04 | -0.16 | -1.7% | $9.20 | $9.20 | $8.98 | 118,942 | |
| $9.20 | -0.10 | -1.1% | $9.31 | $9.31 | $9.109 | 130,591 | |
| $9.30 | -0.07 | -0.7% | $9.37 | $9.56 | $9.265 | 129,830 | |
| $9.37 | -0.03 | -0.3% | $9.32 | $9.45 | $9.22 | 94,280 | |
| $9.40 | +0.23 | +2.5% | $9.18 | $9.45 | $9.12 | 158,635 | |
| $9.17 | +0.09 | +1.0% | $9.08 | $9.19 | $8.985 | 123,936 | |
| $9.08 | +0.31 | +3.5% | $8.81 | $9.14 | $8.81 | 154,953 | |
| $8.77 | -0.54 | -5.8% | $9.27 | $9.305 | $8.76 | 358,392 | |
| $9.31 | -0.08 | -0.9% | $9.48 | $9.50 | $9.22 | 142,834 | |
| $9.39 | +0.25 | +2.7% | $9.22 | $9.52 | $9.14 | 243,587 | |
| $9.14 | +0.03 | +0.3% | $9.10 | $9.21 | $9.04 | 197,754 | |
| $9.11 | -0.24 | -2.6% | $9.28 | $9.42 | $9.10 | 205,919 | |
| $9.35 | -0.07 | -0.7% | $9.41 | $9.41 | $9.25 | 196,799 | |
| $9.42 | -0.22 | -2.3% | $9.60 | $9.64 | $9.37 | 193,187 | |
| $9.64 | +0.03 | +0.3% | $9.59 | $9.707 | $9.565 | 206,279 | |
| $9.61 | -0.19 | -1.9% | $9.70 | $9.76 | $9.61 | 193,417 | |
| $9.80 | -0.01 | -0.1% | $9.86 | $9.92 | $9.789 | 111,670 | |
| $9.81 | -0.25 | -2.5% | $10.05 | $10.22 | $9.77 | 237,744 | |
| $10.06 | +0.13 | +1.3% | $10.00 | $10.17 | $10.00 | 131,448 | |
| $9.93 | -0.09 | -0.9% | $10.00 | $10.03 | $9.86 | 219,328 | |
| $10.02 | -0.68 | -6.4% | $10.48 | $10.48 | $10.02 | 270,202 | |
| $10.70 | +0.04 | +0.4% | $10.70 | $10.87 | $10.60 | 375,585 | |
| $10.66 | +0.01 | +0.1% | $10.66 | $10.72 | $10.57 | 232,181 | |
| $10.65 | +0.04 | +0.4% | $10.60 | $10.73 | $10.47 | 210,800 | |
| $10.61 | -0.08 | -0.7% | $10.72 | $10.77 | $10.60 | 113,300 | |
| $10.69 | -0.15 | -1.4% | $10.87 | $10.89 | $10.67 | 112,800 | |
| $10.84 | +0.04 | +0.4% | $10.86 | $10.89 | $10.65 | 181,400 | |
| $10.80 | -0.18 | -1.6% | $11.01 | $11.16 | $10.78 | 256,800 | |
| $10.98 | -0.17 | -1.5% | $11.10 | $11.33 | $10.92 | 1,033,900 | |
| $11.15 | +0.14 | +1.3% | $11.08 | $11.31 | $11.00 | 312,500 | |
| $11.01 | +0.08 | +0.7% | $10.93 | $11.07 | $10.93 | 232,200 | |
| $10.93 | +0.10 | +0.9% | $10.84 | $11.03 | $10.82 | 243,500 | |
| $10.83 | +0.10 | +0.9% | $10.75 | $10.96 | $10.75 | 254,800 | |
| $10.73 | +0.03 | +0.3% | $10.80 | $10.93 | $10.72 | 171,100 | |
| $10.70 | -0.06 | -0.6% | $10.66 | $10.80 | $10.64 | 198,600 | |
| $10.76 | -0.07 | -0.6% | $10.82 | $10.85 | $10.74 | 137,700 | |
| $10.83 | -0.12 | -1.1% | $10.95 | $10.98 | $10.78 | 114,000 | |
| $10.95 | +0.09 | +0.8% | $10.83 | $11.03 | $10.78 | 120,400 | |
| $10.86 | -0.02 | -0.2% | $10.96 | $10.96 | $10.80 | 235,900 | |
| $10.88 | +0.09 | +0.8% | $10.86 | $10.94 | $10.80 | 149,000 | |
| $10.79 | -0.09 | -0.8% | $10.83 | $10.90 | $10.76 | 116,100 | |
| $10.88 | +0.20 | +1.9% | $10.69 | $10.94 | $10.67 | 124,500 | |
| $10.68 | +0.01 | +0.1% | $10.71 | $10.76 | $10.59 | 133,400 | |
| $10.67 | -0.01 | -0.1% | $10.70 | $10.77 | $10.67 | 95,500 | |
| $10.68 | -0.12 | -1.1% | $10.84 | $10.87 | $10.62 | 176,200 | |
| $10.80 | +0.01 | +0.1% | $10.85 | $10.85 | $10.64 | 106,100 | |
| $10.79 | +0.01 | +0.1% | $10.82 | $10.87 | $10.75 | 119,600 | |
| $10.78 | +0.17 | +1.6% | $10.67 | $10.82 | $10.60 | 281,500 | |
| $10.61 | +0.02 | +0.2% | $10.88 | $10.93 | $10.57 | 222,200 | |
| $10.59 | +0.22 | +2.1% | $10.39 | $10.61 | $10.39 | 139,100 | |
| $10.37 | +0.10 | +1.0% | $10.27 | $10.45 | $10.27 | 184,600 | |
| $10.27 | +0.12 | +1.2% | $10.18 | $10.42 | $10.13 | 211,400 | |
| $10.15 | -0.15 | -1.5% | $10.27 | $10.35 | $10.12 | 234,600 | |
| $10.30 | -0.15 | -1.4% | $10.41 | $10.49 | $10.26 | 167,400 | |
| $10.45 | +0.22 | +2.2% | $10.25 | $10.51 | $10.21 | 169,300 | |
| $10.23 | -0.005 | 0.0% | $10.11 | $10.36 | $10.10 | 166,300 | |
| $10.24 | -0.035 | -0.3% | $10.42 | $10.42 | $10.05 | 181,100 | |
| $10.27 | +0.18 | +1.8% | $10.10 | $10.30 | $10.06 | 281,100 | |
| $10.09 | +0.16 | +1.6% | $9.85 | $10.10 | $9.85 | 118,000 | |
| $9.93 | -0.07 | -0.7% | $9.97 | $10.03 | $9.87 | 158,800 | |
| $10.00 | +0.10 | +1.0% | $9.96 | $10.04 | $9.865 | 159,100 | |
| $9.90 | +0.14 | +1.4% | $9.86 | $10.05 | $9.86 | 218,100 | |
| $9.76 | -0.06 | -0.6% | $9.82 | $9.95 | $9.69 | 150,200 | |
| $9.82 | -0.05 | -0.5% | $9.89 | $9.93 | $9.77 | 160,100 |
- Ticker
- NASDAQ:REFI
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 20, 2026
Chicago Atlantic Real Estate Finance Schedules Third Quarter 2026 Earnings Release and Conference Call Date
Latest earnings call · Aug 11, 2026
Chicago Atlantic Real Estate Finance (NASDAQ:REFI) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 11, 2026
Q2 2026 Earnings Presentation
Earnings · 28 slides
Calls
Upcoming
Chicago Atlantic Real Estate Finance (NASDAQ:REFI) Q3 2026 Earnings Call
Tue, Nov 10, 2026 · 9:00 AM ET
Register
Replays
Chicago Atlantic Real Estate Finance (NASDAQ:REFI) Q2 2026 Earnings Call
Tue, Aug 11, 2026 · 9:00 AM ET
Watch TranscriptChicago Atlantic Real Estate Finance (NASDAQ:REFI) Q1 2026 Earnings Call
Thu, May 07, 2026 · 9:00 AM ET
Watch TranscriptChicago Atlantic Real Estate Finance (NASDAQ:REFI) Q4 2025 Earnings Call
Thu, Mar 12, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Chicago Atlantic Real Estate Finance Schedules Third Quarter 2026 Earnings Release and Conference Call Date
Oct 20, 2026
Closed $9.08 (+3.5%) on Oct 20, 2026
Chicago Atlantic Real Estate Finance Declares Common Stock Dividend of $0.47 for the Third Quarter of 2026
Sep 16, 2026
Closed $11.01 (+0.7%) on Sep 16, 2026
Chicago Atlantic Real Estate Finance Announces Second Quarter 2026 Financial Results
Aug 11, 2026
Closed $10.23 (0.0%) on Aug 11, 2026
Chicago Atlantic Real Estate Finance Schedules Second Quarter 2026 Earnings Release and Conference Call Date
Jul 21, 2026
Closed $10.38 (-0.4%) on Jul 21, 2026
Chicago Atlantic Real Estate Finance, Inc. Announces Second-Lien Financing of Thirty-Two Cannabis Retail Properties
Jul 13, 2026
Closed $10.75 (+0.2%) on Jul 14, 2026
Chicago Atlantic Real Estate Finance, Inc. and Chicago Atlantic BDC, Inc. Announce Definitive Merger Agreement
Jun 18, 2026
Closed $11.45 (+3.1%) on Jun 18, 2026
Chicago Atlantic Real Estate Finance Declares Common Stock Dividend of $0.47 for the Second Quarter of 2026
Jun 17, 2026
Closed $11.11 (-0.6%) on Jun 17, 2026
Chicago Atlantic Real Estate Finance Announces First Quarter 2026 Financial Results
May 7, 2026
Closed $11.62 (-5.1%) on May 7, 2026
Chicago Atlantic Real Estate Finance Schedules First Quarter 2026 Earnings Release and Conference Call Date
Apr 16, 2026
Closed $11.86 (-0.8%) on Apr 16, 2026
Chicago Atlantic Real Estate Finance Announces Fourth Quarter 2025 Financial Results
Mar 12, 2026
Closed $12.09 (-0.5%) on Mar 12, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 28 slides · Aug 11, 2026
Merger or Acquisition (June 2026)
Merger or acquisition · 23 slides · Jun 18, 2026
Q1 2026 Earnings Presentation
Earnings · 25 slides · May 7, 2026
Q4 2025 Earnings Presentation
Earnings · 26 slides · Mar 12, 2026
Chicago Atlantic Real Estate Finance, Inc. on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 15 in the last 12 months · 76 in all · newest Oct 20, 2026 · oldest 2021
- Calls
- 19 calls with a replay · 19 with a transcript · latest Aug 11, 2026
- Decks
- 20 decks · latest Aug 11, 2026
Where Chicago Atlantic Real Estate Finance, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:REFI · Home listing · This page | NASDAQ | United States | USD |
| BOATS:REFI | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Chicago Atlantic Real Estate Finance, Inc.