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 |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jun 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jun 12, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jun 11, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 2,300 |
| Jun 10, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -32.05% | 16,455 |
| Jun 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jun 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,463 |
| Jun 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 41.82% | 3,024 |
| Jun 4, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 2,057 |
| Jun 3, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jun 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 30, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 507 |
| May 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | - | 1,081 |
| May 27, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | - | - |
| May 23, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | - | - |
| May 22, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | - | - |
| May 21, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.72 | 12.24% | 7,597 |
| May 20, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.43 | - | - |
| May 19, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.43 | -9.39% | 933 |
| May 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | - | - |
| May 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | - | - |
| May 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | - | 19,530 |
| May 13, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.68 | -11.34% | 3,898 |
| May 12, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| May 9, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | 1,269 |
| May 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| May 7, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | 2,442 |
| May 6, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| May 5, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| May 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| May 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| Apr 30, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | - |
| Apr 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.02 | - | 16 |
| Apr 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| Apr 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| Apr 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| Apr 23, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| Apr 22, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| Apr 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | 54 |
| Apr 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| Apr 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| Apr 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | - | - |
| Apr 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.99 | 5.17% | 2,964 |
| Apr 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84 | -3.33% | 8,231 |
| Apr 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.94 | -14.29% | 8,652 |
| Apr 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | - | - |
| Apr 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | - | - |
| Apr 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | - | - |
| Apr 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.43 | - | - |