CIM Real Estate Finance Trust, Inc. (CMRF)
OTCMKTS
· Delayed Price · Currency is USD
2.900
0.00 (0.00%)
Jan 3, 2025, 4:00 PM EST
CMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jan 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 31, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 30, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 27, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 26, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | - | - |
| Dec 24, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | - | - |
| Dec 23, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | - | - |
| Dec 20, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | - | - |
| Dec 19, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | - | 18,504 |
| Dec 18, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | - | - |
| Dec 17, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | - | 75,000 |
| Dec 16, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | - | - |
| Dec 13, 2024 | 2.89 | 2.90 | 2.89 | 2.90 | 2.86 | -3.33% | 11,013 |
| Dec 12, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | 809 |
| Dec 11, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Dec 10, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Dec 9, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Dec 6, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Dec 5, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Dec 4, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Dec 3, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Dec 2, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Nov 27, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | - | - |
| Nov 26, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | - | - |
| Nov 25, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | - | - |
| Nov 22, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | - | - |
| Nov 21, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | - | - |
| Nov 20, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | - | - |
| Nov 19, 2024 | 3.03 | 3.03 | 3.00 | 3.00 | 2.93 | -0.99% | 30,583 |
| Nov 18, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 2.95 | - | 12,557 |
| Nov 15, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 2.95 | - | 10,144 |
| Nov 14, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 2.95 | -0.66% | 36,958 |
| Nov 13, 2024 | 3.03 | 3.05 | 3.03 | 3.05 | 2.97 | 0.66% | 99,999 |
| Nov 12, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 2.95 | - | - |
| Nov 11, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 2.95 | - | - |
| Nov 8, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 2.95 | - | - |
| Nov 7, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 2.95 | -17.89% | 5,984 |
| Nov 6, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.60 | - | - |
| Nov 5, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.60 | - | - |
| Nov 4, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.60 | - | - |
| Nov 1, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.60 | - | - |
| Oct 31, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.60 | - | - |
| Oct 30, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.60 | - | - |
| Oct 29, 2024 | 3.69 | 3.98 | 3.69 | 3.69 | 3.56 | 39.51% | 14,715 |
| Oct 28, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.55 | -4.51% | 1,452 |
| Oct 25, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.67 | - | - |
| Oct 24, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.67 | - | - |
| Oct 23, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.67 | - | - |
| Oct 22, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.67 | - | - |
| Oct 21, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.67 | - | - |
| Oct 18, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.67 | -17.31% | 6,125 |
| Oct 17, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.23 | - | - |
| Oct 16, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.23 | - | - |
| Oct 15, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.23 | - | - |
| Oct 14, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.23 | - | - |
| Oct 11, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.23 | - | - |
| Oct 10, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.23 | 28.25% | 395 |
| Oct 9, 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.52 | - | - |
| Oct 8, 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.52 | - | - |
| Oct 7, 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.52 | - | - |
| Oct 4, 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.52 | - | - |
| Oct 3, 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.52 | -8.67% | 792 |
| Oct 2, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.76 | - | - |
| Oct 1, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.76 | - | - |
| Sep 30, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.76 | - | - |
| Sep 27, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.76 | -13.60% | 1,456 |
| Sep 26, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.15 | - | - |
| Sep 25, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.15 | - | - |
| Sep 24, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.15 | - | - |
| Sep 23, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.15 | - | - |
| Sep 20, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.15 | - | - |
| Sep 19, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.15 | - | - |
| Sep 18, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.15 | - | - |
| Sep 17, 2024 | 3.31 | 3.50 | 3.31 | 3.31 | 3.15 | -6.23% | 149,998 |
| Sep 16, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.36 | - | - |
| Sep 13, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.36 | - | - |
| Sep 12, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.36 | - | - |
| Sep 11, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.36 | - | - |
| Sep 10, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.36 | - | - |
| Sep 9, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.36 | 15.81% | 4,200 |
| Sep 6, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 2.90 | - | - |
| Sep 5, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 2.90 | - | - |
| Sep 4, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 2.90 | - | - |
| Sep 3, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 2.90 | - | - |
| Aug 30, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 2.90 | - | - |
| Aug 29, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 2.90 | -4.75% | 10,922 |
| Aug 28, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | - | - |
| Aug 27, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | - | - |
| Aug 26, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | - | - |
| Aug 23, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | - | - |
| Aug 22, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | - | - |
| Aug 21, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | - | - |
| Aug 20, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | - | - |
| Aug 19, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | - | - |
| Aug 16, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | -12.33% | 9,530 |
| Aug 15, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Aug 14, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Aug 13, 2024 | 3.75 | 3.75 | 3.65 | 3.65 | 3.44 | -2.67% | 8,278 |
| Aug 12, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.53 | - | - |