CIM Real Estate Finance Trust, Inc. (CMRF)
OTCMKTS
· Delayed Price · Currency is USD
0.0020
-2.6580 (-99.92%)
Jan 23, 2025, 7:00 PM EST
CMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 1,409 |
| Mar 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 4,371 |
| Feb 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.12% | 3,460 |
| Feb 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| Feb 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | -6.28% | 6,405 |
| Feb 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.22 | - | - |
| Feb 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.22 | 22.18% | 3,861 |
| Feb 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | - | - |
| Feb 18, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | - | - |
| Feb 14, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | - | - |
| Feb 13, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | - | - |
| Feb 12, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | 15.65% | 1,146 |
| Feb 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.28 | - | - |
| Feb 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.28 | -15.75% | 988 |
| Feb 7, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.71 | - | - |
| Feb 6, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.71 | -5.86% | 2,395 |
| Feb 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | - | - |
| Feb 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | - | - |
| Feb 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | - | - |
| Jan 31, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | - | - |
| Jan 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | - | - |
| Jan 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | - | - |
| Jan 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Jan 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Jan 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Jan 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Jan 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Jan 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Jan 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Jan 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | 27.64% | 6,369 |
| Jan 15, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.23 | - | - |
| Jan 14, 2025 | 2.90 | 2.90 | 2.27 | 2.27 | 2.23 | -21.66% | 35,129 |
| Jan 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Jan 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Jan 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Jan 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | 7,004 |
| Jan 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Jan 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Jan 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Dec 31, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Dec 30, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Dec 27, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | - | - |
| Dec 26, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.81 | - | - |
| Dec 24, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.81 | - | - |
| Dec 23, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.81 | - | - |