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 |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Apr 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Apr 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Apr 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.17% | 2,964 |
| Apr 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 8,231 |
| Apr 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -14.29% | 8,652 |
| Apr 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 16.67% | 3,495 |
| Mar 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 9.09% | 760 |
| Mar 27, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | - | - |
| Mar 26, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | - | - |
| Mar 25, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | 37.50% | 3,705 |
| Mar 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | - |
| Mar 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | - |
| Mar 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | - |
| Mar 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | - |
| Mar 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | - |
| Mar 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | - |
| Mar 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -35.06% | 1,260 |
| Mar 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | - |
| Mar 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | - |
| Mar 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | - |
| Mar 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | 1,409 |
| Mar 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | - |
| Mar 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | - |
| Mar 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | - |
| Mar 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | - |
| Feb 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | - |
| Feb 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | - | 4,371 |
| Feb 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | 1.12% | 3,460 |
| Feb 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| Feb 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | -6.28% | 6,405 |
| Feb 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.19 | - | - |
| Feb 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.19 | 22.18% | 3,861 |
| Feb 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.61 | - | - |
| Feb 18, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.61 | - | - |
| Feb 14, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.61 | - | - |
| Feb 13, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.61 | - | - |
| Feb 12, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.61 | 15.65% | 1,146 |
| Feb 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.26 | - | - |
| Feb 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.26 | -15.75% | 988 |
| Feb 7, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.68 | - | - |
| Feb 6, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.68 | -5.86% | 2,395 |
| Feb 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |