CIM Real Estate Finance Trust, Inc. (CMRF)
OTCMKTS
· Delayed Price · Currency is USD
0.0020
-2.6580 (-99.92%)
Jan 23, 2025, 8:00 PM EDT
CMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1,269 |
| May 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| May 7, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 2,442 |
| May 6, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| May 5, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| May 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| May 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Apr 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Apr 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 16 |
| Apr 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| Apr 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| Apr 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| Apr 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| Apr 22, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| Apr 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | 54 |
| Apr 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| Apr 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| Apr 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| Apr 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | 5.17% | 2,964 |
| Apr 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | -3.33% | 8,231 |
| Apr 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | -14.29% | 8,652 |
| Apr 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | - |
| Apr 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | - |
| Apr 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | - |
| Apr 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | - |
| Apr 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | - |
| Apr 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | - |
| Apr 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | - |
| Mar 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | 16.67% | 3,495 |
| Mar 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | 9.09% | 760 |
| Mar 27, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.70 | - | - |
| Mar 26, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.70 | - | - |
| Mar 25, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.70 | 37.50% | 3,705 |
| Mar 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | - |
| Mar 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | - |
| Mar 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | - |
| Mar 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | - |
| Mar 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | - |
| Mar 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | - |
| Mar 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | -35.06% | 1,260 |
| Mar 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | - |
| Mar 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | - |
| Mar 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | - |
| Mar 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | 1,409 |
| Mar 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | - |
| Mar 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | - |
| Mar 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | - |
| Mar 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | - |
| Feb 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | - |
| Feb 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | - | 4,371 |