CIM Real Estate Finance Trust, Inc. (CMRF)
OTCMKTS · Delayed Price · Currency is USD
2.248
0.00 (0.00%)
Jul 28, 2025, 8:00 PM EDT
CMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 25, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -7.45% | 2,299 |
| Jul 24, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 23, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 29,133 |
| Jul 22, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 21, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 18, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 17, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 16, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 15, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 14, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 11, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 10, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 9, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 2,672 |
| Jul 8, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | - |
| Jul 7, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -8.68% | 8,991 |
| Jul 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 9,252 |
| Jul 2, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 3,762 |
| Jul 1, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 15.65% | 12,082 |
| Jun 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -13.53% | 1,985 |
| Jun 26, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | - | 5,697 |
| Jun 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | - | - |
| Jun 24, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | 0.38% | 9,805 |
| Jun 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.62 | - | - |
| Jun 20, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.62 | - | - |
| Jun 18, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.62 | - | 1,028 |
| Jun 17, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.62 | - | 11,274 |
| Jun 16, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.62 | - | - |
| Jun 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.62 | - | - |
| Jun 12, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.62 | - | - |
| Jun 11, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.62 | - | 2,300 |
| Jun 10, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.62 | -32.05% | 16,455 |
| Jun 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | - | - |
| Jun 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | - | 2,463 |
| Jun 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | 41.82% | 3,024 |
| Jun 4, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | - | 2,057 |
| Jun 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | - | - |
| Jun 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | - | - |
| May 30, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | - | 507 |
| May 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | - | - |
| May 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.69 | - | 1,081 |
| May 27, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.69 | - | - |
| May 23, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.69 | - | - |
| May 22, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.69 | - | - |
| May 21, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.69 | 12.24% | 7,597 |
| May 20, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.40 | - | - |
| May 19, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.40 | -9.39% | 933 |
| May 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | - | - |