CIM Real Estate Finance Trust, Inc. (CMRF)
OTCMKTS
· Delayed Price · Currency is USD
2.429
-0.231 (-8.69%)
Jul 7, 2025, 4:00 PM EDT
CMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | - | - |
| May 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | - | 19,530 |
| May 13, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.64 | -11.34% | 3,898 |
| May 12, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | - | - |
| May 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | - | 1,269 |
| May 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | - | - |
| May 7, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | - | 2,442 |
| May 6, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | - | - |
| May 5, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | - | - |
| May 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | - | - |
| May 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | - | - |
| Apr 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | - | - |
| Apr 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | - | 16 |
| Apr 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.96 | - | - |
| Apr 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.96 | - | - |
| Apr 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.96 | - | - |