Chicago Atlantic Real Estate Finance, Inc REFI

Open calendar →

Chicago Atlantic Real Estate Finance, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 10.1700 · FX 1 USD = 1.289800 SGD · about SGD 13.1173 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 13.38 → 10.17 · -24.0%
14.42012.25010.080 1,2 3,4 5 6,7 8 9,10 11 12,13 14 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
10.1500 10.2400 10.0560 10.1700 97,400
10.1200 10.2200 10.0200 10.0800 164,100
10.3500 10.3850 10.1550 10.1700 196,100
10.3900 10.4750 10.3750 10.3800 92,000
10.6200 10.6200 10.3200 10.4200 207,100
Weekend
Weekend
10.8300 10.8900 10.6100 10.6200 153,400
10.7400 10.9400 10.7180 10.8500 182,000
10.8000 10.8900 10.6700 10.7200 234,000
10.7800 10.9400 10.7500 10.7500 147,400
14 · 8-K After-hours · 16:30 ET CURRENT REPORT ↗
10.8400 10.9000 10.7000 10.7300 120,000
Weekend
Weekend
10.7400 10.8500 10.7400 10.8200 80,300
10.6800 10.7900 10.6700 10.6900 153,700
10.7100 10.8100 10.6500 10.6800 98,000
10.6800 10.8500 10.6800 10.7300 151,000
10.6400 10.7800 10.5600 10.6100 202,400
Weekend
Weekend
No trading
10.8500 10.9550 10.6540 10.6800 129,800
10.7200 10.9850 10.7200 10.8300 214,300
10.6700 10.7900 10.6100 10.7200 190,200
11.5000 11.5000 11.0700 11.0700 328,500
Weekend
Weekend
11.0500 11.4600 11.0500 11.4100 629,800
11.0600 11.2300 10.9700 11.0300 149,500
11.0000 11.1300 10.9300 10.9600 169,300
10.9000 11.2000 10.9000 10.9600 177,100
11.4800 11.5500 10.8800 10.8900 374,000
Weekend
Weekend
No trading
11.3700 11.4500 11.2360 11.4500 320,100
13 · DEFA14A Pre-market · 07:39 ET CURRENT REPORT ↗ 12 · 8-K Pre-market · 07:30 ET CURRENT REPORT ↗
11.1600 11.3150 11.0300 11.1100 285,500
11.0700 11.2450 11.0300 11.1800 145,400
11.4200 11.4700 11.0100 11.0300 169,200
Weekend
Weekend
11.3400 11.4000 11.2400 11.3700 71,200
11 · 8-K After-hours · 16:15 ET CURRENT REPORT ↗
11.4000 11.4400 11.2700 11.3100 56,900
11.3800 11.4650 11.3600 11.3600 61,600
11.3200 11.4450 11.3200 11.3600 102,500
11.3400 11.3900 11.2350 11.2400 74,600
Weekend
Weekend
11.2900 11.3750 11.2500 11.2800 98,100
11.1300 11.3450 11.1300 11.3000 81,000
11.2800 11.2900 11.0300 11.0600 113,200
11.2500 11.4460 11.2500 11.2800 106,000
11.3600 11.3600 11.2350 11.2600 120,100
Weekend
Weekend
11.5000 11.5400 11.3400 11.3700 132,900
11.4600 11.5200 11.4150 11.4800 142,700
11.3300 11.5000 11.3300 11.5000 90,100
11.3800 11.4200 11.2550 11.3200 122,500
No trading
Weekend
Weekend
11.4100 11.4900 11.2900 11.3000 104,800
11.3700 11.4700 11.2100 11.4100 79,300
11.2600 11.4400 11.2160 11.3900 135,500
11.2100 11.3900 11.1300 11.2700 154,200
11.3200 11.3200 11.1000 11.2200 144,400
Weekend
Weekend
11.2500 11.3180 11.1000 11.2600 166,200
11.3900 11.5000 11.3050 11.3200 122,100
11.3800 11.3800 11.2100 11.3400 213,400
11.6400 11.6600 11.3500 11.3800 171,700
11.9500 11.9700 11.5600 11.5800 134,600
Weekend
Weekend
11.7100 12.0550 11.6400 11.9600 304,600
12.2000 12.2000 11.5000 11.6200 308,900
10 · 8-K Pre-market · 07:01 ET CURRENT REPORT ↗ 9 · 10-Q Pre-market · 07:00 ET 10-Q ↗
12.3500 12.3800 12.1900 12.2500 162,100
12.0300 12.2600 12.0300 12.2500 142,600
12.0300 12.1250 11.9000 11.9600 83,800
Weekend
Weekend
11.9600 12.0900 11.8600 12.0100 112,100
11.8900 12.0900 11.8500 11.9100 176,800
12.0800 12.0900 11.8300 11.9100 148,900
12.2000 12.2650 12.1200 12.1600 118,000
12.2000 12.3200 12.1700 12.2400 97,100
Weekend
Weekend
11.9000 12.1700 11.8050 12.1500 123,500
12.0200 12.0500 11.8800 11.9000 155,600
8 · DEF 14A Pre-market · 07:00 ET DEF 14A ↗
11.7800 11.9900 11.7700 11.9600 224,500
12.1500 12.2400 11.7400 11.7400 176,200
12.0400 12.1700 11.9900 12.1700 110,100
Weekend
Weekend
11.9500 12.1400 11.8340 12.1100 154,500
11.9200 12.0300 11.8200 11.8600 131,900
11.8900 11.9650 11.6300 11.9500 183,300
11.5700 11.8900 11.5700 11.8600 204,500
11.5000 11.6100 11.4350 11.5900 102,600
Weekend
Weekend
11.4700 11.6000 11.4600 11.5100 82,100
11.3900 11.5800 11.3850 11.4800 105,600
11.3400 11.4300 11.2900 11.4000 133,000
11.1200 11.2550 11.1200 11.2200 72,400
11.0300 11.2000 11.0100 11.1800 148,700
Weekend
Weekend
No trading
10.9700 11.0200 10.7400 11.0100 243,600
11.2800 11.3900 10.9900 10.9900 169,900
11.2300 11.3600 11.0600 11.3200 271,700
11.4700 11.7400 11.2200 11.6600 263,800
Weekend
Weekend
12.0000 12.0860 11.4150 11.4200 258,900
12.0300 12.1150 11.9100 11.9300 206,000
12.0900 12.2250 12.0020 12.0500 200,500
12.3700 12.4300 12.0100 12.0100 221,600
12.4200 12.5500 12.3050 12.4000 337,900
Weekend
Weekend
12.4000 12.5100 12.1200 12.3400 525,500
12.3700 12.5800 12.3500 12.4400 236,300
12.4400 12.6200 12.3400 12.3800 182,900
12.3200 12.5000 12.2950 12.4800 193,500
12.1800 12.5300 12.1600 12.3200 339,500
Weekend
Weekend
12.0500 12.2000 12.0300 12.0900 134,600
12.0700 12.2300 12.0000 12.0900 93,000
7 · 8-K Pre-market · 07:01 ET CURRENT REPORT ↗ 6 · 10-K Pre-market · 07:00 ET 10-K ↗
12.2500 12.3000 12.1000 12.1500 126,400
12.2000 12.3300 12.0890 12.2600 99,300
12.2200 12.3300 11.9500 12.2700 98,700
Weekend
Weekend
12.2100 12.2700 12.0950 12.2700 196,700
12.2500 12.4350 12.2400 12.3400 75,700
12.2300 12.3800 12.1150 12.3200 85,000
12.1700 12.3050 12.0590 12.1900 85,800
12.0750 12.3500 11.9700 12.2900 135,400
Weekend
Weekend
12.2300 12.3500 12.1000 12.1500 123,800
12.1500 12.3000 12.1030 12.2500 99,400
12.1200 12.1800 12.0200 12.1500 102,700
11.8300 12.1100 11.8040 12.1000 130,400
11.8700 11.9700 11.7500 11.8500 125,300
Weekend
Weekend
11.7300 11.9650 11.6700 11.9500 147,300
11.7500 11.8300 11.6400 11.7300 121,600
11.8300 11.8800 11.7250 11.7900 114,400
11.9700 11.9780 11.7000 11.8800 145,000
No trading
Weekend
Weekend
11.8100 12.0000 11.6200 11.9600 163,300
11.9700 11.9700 11.6600 11.7900 163,100
12.0100 12.0300 11.8100 11.9000 147,000
12.0000 12.1200 11.9650 12.0000 76,900
12.0800 12.1600 11.8000 11.9800 298,800
Weekend
Weekend
12.2000 12.2310 12.0100 12.1000 160,800
12.4000 12.4150 12.0500 12.0900 162,300
12.3400 12.4750 12.2700 12.4300 136,000
12.4200 12.4900 12.1500 12.3100 103,500
12.4100 12.4800 12.3400 12.4400 150,400
Weekend
Weekend
12.4500 12.4500 12.1700 12.4000 110,800
12.1700 12.3600 12.1300 12.3500 115,400
12.3900 12.4050 12.2000 12.2400 98,300
12.2100 12.3500 12.1700 12.3500 68,600
12.4300 12.4300 12.1500 12.2800 94,600
Weekend
Weekend
12.4200 12.4750 12.2500 12.4300 146,400
12.5700 12.6500 12.4150 12.4600 76,500
12.5750 12.6100 12.4300 12.5000 99,000
12.5000 12.5350 12.3400 12.4000 124,000
No trading
Weekend
Weekend
5 · S-3 After-hours · 16:30 ET REGISTRATION STATEMENT ↗
12.6600 12.7700 12.5200 12.5500 115,400
12.6500 12.8300 12.5200 12.6900 116,500
12.3300 12.6450 12.3300 12.6300 147,300
12.4100 12.4800 12.3000 12.3800 91,100
12.3500 12.4400 12.2500 12.4300 110,500
Weekend
Weekend
12.3200 12.4200 12.2600 12.3800 84,400
11.9800 12.4010 11.9800 12.2800 124,000
12.3200 12.3500 11.8900 11.9800 204,300
12.4000 12.4500 12.1500 12.2400 134,100
12.3000 12.4400 12.2400 12.4000 111,300
Weekend
Weekend
12.3800 12.4070 12.1500 12.2600 187,800
No trading
12.2500 12.4050 12.1500 12.2600 228,000
12.7800 12.8600 12.7200 12.7400 138,600
13.1300 13.2000 12.7200 12.7900 641,400
Weekend
Weekend
12.9800 13.1450 12.9800 13.1300 93,100
No trading
12.7900 12.9800 12.7900 12.9400 29,300
12.9000 12.9030 12.7550 12.8400 78,200
13.1500 13.2300 12.8900 12.9200 120,500
Weekend
Weekend
13.1000 13.2500 12.9100 12.9900 410,100
13.0900 13.2300 13.0450 13.1700 102,200
13.0000 13.0800 12.9250 13.0000 125,300
12.8200 13.0900 12.8150 13.0100 125,300
13.4700 13.4700 12.6600 12.8000 267,800
Weekend
Weekend
13.2500 13.4900 13.2400 13.4700 158,700
13.0500 13.2100 13.0500 13.1200 101,700
12.8300 13.1650 12.8300 13.1100 127,300
12.6600 12.8550 12.6600 12.8100 49,300
12.7500 12.9000 12.6000 12.6700 70,800
Weekend
Weekend
12.7150 12.9200 12.6600 12.7500 127,400
12.7500 12.8800 12.6500 12.7100 75,100
12.5700 12.8200 12.5450 12.7800 77,100
12.5900 12.6750 12.4390 12.4900 88,200
12.6600 12.8200 12.5100 12.5900 161,300
Weekend
Weekend
12.7600 12.8270 12.6800 12.7600 45,500
No trading
12.6000 12.8250 12.6000 12.7600 70,200
12.4000 12.6870 12.4000 12.6600 77,300
12.4700 12.4900 12.2300 12.4300 96,500
Weekend
Weekend
11.8500 12.4150 11.8500 12.4100 159,300
12.2100 12.3450 12.0000 12.0200 97,400
12.2600 12.3300 12.0600 12.1200 134,600
12.3700 12.4700 12.2650 12.3100 148,700
12.7000 12.7300 12.4000 12.4600 114,800
Weekend
Weekend
12.7700 12.7700 12.6100 12.6900 84,600
12.8200 12.9700 12.7700 12.7800 72,200
12.9400 12.9400 12.7710 12.8200 79,200
12.8000 12.9400 12.7800 12.9400 68,300
12.7200 12.8400 12.5600 12.8400 122,000
Weekend
Weekend
12.5800 12.7160 12.5100 12.6900 89,500
12.9000 12.9000 12.5500 12.5900 98,600
12.9100 13.1000 12.7900 12.8900 104,000
13.0600 13.1200 12.7500 12.9100 153,700
4 · 8-K Pre-market · 07:01 ET CURRENT REPORT ↗ 3 · 10-Q Pre-market · 07:01 ET 10-Q ↗
12.9900 13.0800 12.8000 13.0800 119,300
Weekend
Weekend
12.9000 12.9500 12.7400 12.8600 88,100
12.8800 12.9300 12.7100 12.8500 107,300
13.1100 13.1700 12.8700 12.9200 82,700
13.1700 13.2000 13.0800 13.1500 52,100
13.1800 13.2400 13.0700 13.2100 97,100
Weekend
Weekend
13.1600 13.1800 13.0300 13.1800 53,800
13.0800 13.1750 13.0600 13.1000 74,400
12.9500 13.1150 12.9100 13.1000 116,800
13.1900 13.2000 13.0350 13.0400 73,000
13.2500 13.3600 13.1000 13.1900 131,000
Weekend
Weekend
12.9000 13.2500 12.8400 13.2200 249,100
12.7500 12.7800 12.4000 12.4500 152,700
12.4900 12.7500 12.4800 12.7100 209,500
12.1800 12.5200 12.0900 12.4700 222,900
12.1600 12.3600 12.0000 12.2700 259,900
Weekend
Weekend
12.2800 12.4300 12.1000 12.1300 153,500
12.5500 12.6650 12.3600 12.3900 120,900
12.5800 12.6760 12.5100 12.6400 92,800
12.7500 12.7500 12.5100 12.5800 169,500
12.7000 12.7500 12.5500 12.6700 139,200
Weekend
Weekend
12.8500 12.9410 12.6200 12.6600 156,000
12.5800 12.9500 12.5800 12.8500 144,800
12.7400 12.9700 12.3300 12.5900 246,100
12.6800 12.8300 12.5900 12.7900 247,300
13.4100 13.4100 13.0700 13.0900 249,300
Weekend
Weekend
13.2300 13.4200 13.1800 13.2900 93,500
13.2900 13.4000 13.1310 13.1700 138,600
13.4000 13.4900 13.3100 13.3300 130,200
13.3800 13.4930 13.3170 13.3700 85,400
13.4600 13.4600 13.2800 13.3900 126,600
Weekend
Weekend
13.6800 13.7050 13.3500 13.4600 264,500
13.4900 13.7200 13.4140 13.7100 96,500
13.4600 13.6790 13.4100 13.4500 97,000
13.4000 13.5800 13.3460 13.3900 111,000
13.2300 13.4100 13.2000 13.3700 100,000
Weekend
Weekend
13.4000 13.4580 13.2000 13.2300 123,800
13.4200 13.5900 13.3600 13.4300 136,600
13.4700 13.9180 13.3200 13.4000 135,200
14.2800 14.3200 13.0800 13.3000 945,100
14.4700 14.4700 14.2000 14.2500 161,200
Weekend
Weekend
14.3300 14.5700 14.3300 14.4000 89,300
14.1100 14.3500 14.1100 14.3500 54,800
14.1600 14.3300 14.0600 14.1200 80,700
14.2000 14.3900 14.1800 14.2000 84,400
No trading
Weekend
Weekend
14.1300 14.2800 14.1300 14.2400 55,800
14.3600 14.3600 14.1300 14.1300 51,800
14.3100 14.3500 14.1860 14.3000 73,900
14.2600 14.3200 14.1700 14.2800 45,500
14.4400 14.4400 14.2000 14.2100 52,200
Weekend
Weekend
14.1400 14.4300 14.1250 14.4200 107,400
14.1600 14.2500 14.0000 14.0200 63,900
14.1200 14.2200 14.0740 14.1800 77,900
14.0200 14.2400 14.0160 14.1400 119,400
13.9400 14.1600 13.9400 13.9800 93,000
Weekend
Weekend
14.0200 14.0900 13.9100 13.9300 144,200
14.2800 14.2800 13.9100 14.0700 104,700
14.1700 14.3500 14.0950 14.3500 107,100
13.8000 14.2000 13.7700 14.1400 132,300
13.6600 13.8000 13.6400 13.7600 114,900
Weekend
Weekend
13.5100 13.7800 13.4840 13.7200 80,600
13.4800 13.7000 13.3350 13.5900 97,300
2 · 8-K Pre-market · 07:20 ET CURRENT REPORT ↗ 1 · 10-Q Pre-market · 07:02 ET 10-Q ↗
13.2600 13.3000 13.1300 13.2300 162,700
13.0900 13.3550 13.0100 13.3000 97,600
12.8700 13.0850 12.8700 13.0800 72,400
Weekend
Weekend
12.9400 13.0450 12.8700 12.9000 146,200
13.2000 13.2400 12.9800 12.9900 141,200
13.4900 13.5300 13.2010 13.2400 109,000
13.3900 13.5000 13.3000 13.4900 78,400
13.5000 13.5700 13.3400 13.3800 93,400
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

14 8-K CURRENT REPORT (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
13 DEFA14A CURRENT REPORT (opens SEC filing in a new tab) Pre-market · 07:39 ET Summarise
12 8-K CURRENT REPORT (opens SEC filing in a new tab) Pre-market · 07:30 ET Summarise
11 8-K CURRENT REPORT (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
10 8-K CURRENT REPORT (opens SEC filing in a new tab) Pre-market · 07:01 ET Summarise
9 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 07:00 ET Summarise
8 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 07:00 ET Summarise
7 8-K CURRENT REPORT (opens SEC filing in a new tab) Pre-market · 07:01 ET Summarise
6 10-K 10-K (opens SEC filing in a new tab) Pre-market · 07:00 ET Summarise
5 S-3 REGISTRATION STATEMENT (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
4 8-K CURRENT REPORT (opens SEC filing in a new tab) Pre-market · 07:01 ET Summarise
3 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 07:01 ET Summarise
2 8-K CURRENT REPORT (opens SEC filing in a new tab) Pre-market · 07:20 ET Summarise
1 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 07:02 ET Summarise