CIM Real Estate Finance Trust, Inc. (CMRF)
OTCMKTS · Delayed Price · Currency is USD
2.200
-0.137 (-5.85%)
Feb 25, 2026, 9:30 AM EST
CMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | -5.86% | 2,973 |
| Feb 19, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.31 | -8.35% | 1,287 |
| Feb 18, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.52 | 15.91% | 5,375 |
| Feb 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | -33.43% | 19,547 |
| Feb 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.26 | 44.96% | 4,319 |
| Feb 6, 2026 | 2.55 | 2.55 | 2.28 | 2.28 | 2.25 | -33.29% | 5,135 |
| Feb 2, 2026 | 3.42 | 3.54 | 3.42 | 3.42 | 3.37 | 44.40% | 6,817 |
| Jan 27, 2026 | 2.37 | 3.52 | 2.37 | 2.37 | 2.31 | 14.90% | 7,776 |
| Jan 12, 2026 | 2.55 | 3.33 | 1.79 | 2.06 | 2.01 | -8.44% | 5,102 |
| Jan 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.19 | -11.76% | 43,004 |
| Dec 29, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.49 | -23.81% | 3,246 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.24 | 31.25% | 528 |
| Dec 17, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.47 | -28.87% | 9,106 |
| Dec 12, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.47 | 75.74% | 7,684 |
| Dec 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.97 | -20.00% | 1,049 |
| Dec 1, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.47 | 3.66% | 2,150 |
| Nov 26, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.38 | -1.60% | 3,209 |
| Nov 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.39 | -1.96% | 1,612 |
| Nov 21, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.44 | -23.33% | 4,551 |
| Nov 18, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.18 | 33.47% | 716 |
| Nov 13, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.38 | -0.32% | 1,721 |
| Nov 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.39 | 9.65% | 1,132 |
| Nov 5, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.18 | -33.97% | 6,282 |
| Nov 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.30 | 50.13% | 13,593 |
| Oct 31, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.20 | -2.13% | 35,000 |
| Oct 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.22 | -4.08% | 15,333 |
| Oct 23, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.31 | 13.06% | 959 |
| Oct 21, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.05 | -4.54% | 1,241 |
| Oct 13, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.14 | -9.20% | 1,760 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.36 | 1.21% | 8,167 |
| Sep 26, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.33 | 2.92% | 1,180 |
| Sep 18, 2025 | 2.40 | 3.61 | 2.40 | 2.40 | 2.24 | -8.05% | 9,653 |
| Sep 17, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.44 | 2.35% | 10,291 |
| Sep 16, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.38 | 8.51% | 5,225 |
| Sep 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.19 | - | 2,130 |
| Sep 11, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.19 | -6.00% | 36,681 |
| Sep 9, 2025 | 1.99 | 2.50 | 1.99 | 2.50 | 2.33 | -1.96% | 7,271 |
| Sep 8, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.38 | -1.92% | 7,325 |
| Aug 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.43 | -29.79% | 19,705 |